Indicators

Artificial Intelligence and Robotics ETF FT (NQ: ROBT )

43.19 +0.18 (+0.42%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	31.24	31.38	31.24	31.33	4,203	+0.25(+0.80%)
Sep 27, 2019	31.45	31.49	30.99	31.08	11,400	-0.36(-1.16%)
Sep 26, 2019	31.42	31.46	31.34	31.44	12,507	+0.04(+0.11%)
Sep 25, 2019	31.19	31.41	30.98	31.41	7,723	+0.06(+0.19%)
Sep 24, 2019	31.97	31.97	31.35	31.35	9,716	-0.70(-2.19%)
Sep 23, 2019	31.99	32.10	31.96	32.05	4,744	-0.20(-0.62%)
Sep 20, 2019	32.43	32.52	32.13	32.25	5,051	-0.20(-0.62%)
Sep 19, 2019	32.64	32.71	32.40	32.45	14,830	+0.24(+0.75%)
Sep 18, 2019	32.42	32.46	32.17	32.21	12,092	-0.26(-0.81%)
Sep 17, 2019	32.25	32.47	32.25	32.47	5,642	+0.13(+0.40%)
Sep 16, 2019	32.30	32.41	32.30	32.34	7,213	-0.16(-0.50%)
Sep 13, 2019	32.52	32.62	32.45	32.51	12,021	-0.02(-0.06%)
Sep 12, 2019	32.48	32.55	32.38	32.53	3,192	+0.24(+0.74%)
Sep 11, 2019	32.00	32.29	31.95	32.29	7,408	+0.53(+1.68%)
Sep 10, 2019	31.77	31.84	31.68	31.76	10,813	-0.13(-0.40%)
Sep 09, 2019	32.02	32.04	31.78	31.88	7,267	-0.14(-0.43%)
Sep 06, 2019	32.07	32.12	31.97	32.02	19,901	+0.00(+0.00%)
Sep 05, 2019	32.04	32.06	31.87	32.02	21,815	+0.56(+1.78%)
Sep 04, 2019	31.20	31.48	31.20	31.46	22,503	+0.46(+1.48%)

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.