Indicators

Artificial Intelligence and Robotics ETF FT (NQ: ROBT )

42.49 -0.51 (-1.19%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	31.75	31.95	31.75	31.85	12,768	+0.06(+0.19%)
Sep 27, 2018	31.75	31.89	31.75	31.79	24,198	-0.06(-0.18%)
Sep 26, 2018	31.96	32.04	31.82	31.84	11,515	-0.00(-0.00%)
Sep 25, 2018	31.96	31.96	31.82	31.85	9,373	-0.11(-0.34%)
Sep 24, 2018	31.88	31.95	31.84	31.95	7,666	-0.06(-0.18%)
Sep 21, 2018	32.32	32.33	31.98	32.01	16,517	-0.20(-0.64%)
Sep 20, 2018	32.23	32.33	32.19	32.22	28,588	+0.15(+0.45%)
Sep 19, 2018	32.16	32.16	31.98	32.07	9,819	-0.04(-0.12%)
Sep 18, 2018	31.97	32.19	31.97	32.11	17,140	+0.22(+0.68%)
Sep 17, 2018	32.36	32.36	31.89	31.89	4,365	-0.45(-1.40%)
Sep 14, 2018	32.30	32.43	32.25	32.35	15,808	+0.20(+0.62%)
Sep 13, 2018	32.15	32.27	32.12	32.15	9,731	+0.12(+0.37%)
Sep 12, 2018	31.88	32.05	31.84	32.03	9,055	+0.18(+0.56%)
Sep 11, 2018	31.55	31.87	31.53	31.85	18,621	+0.11(+0.34%)
Sep 10, 2018	31.67	31.75	31.56	31.75	5,438	+0.28(+0.88%)
Sep 07, 2018	31.43	31.72	31.43	31.47	5,575	-0.16(-0.50%)
Sep 06, 2018	31.59	31.74	31.50	31.63	110,790	+0.08(+0.25%)
Sep 05, 2018	31.86	31.86	31.32	31.55	37,099	-0.38(-1.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.