Indicators

Artificial Intelligence and Robotics ETF FT (NQ: ROBT )

43.73 -0.12 (-0.27%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.12	52.53	51.98	51.98	21,775	+0.14(+0.27%)
May 27, 2021	51.66	51.93	51.39	51.84	21,507	+0.31(+0.60%)
May 26, 2021	51.19	51.67	51.19	51.53	16,124	+0.34(+0.66%)
May 25, 2021	51.21	51.40	51.10	51.19	12,383	+0.10(+0.19%)
May 24, 2021	50.77	51.22	50.77	51.09	18,288	+0.39(+0.76%)
May 21, 2021	50.84	50.95	50.67	50.70	10,133	+0.17(+0.33%)
May 20, 2021	49.91	50.61	49.88	50.54	10,742	+0.95(+1.91%)
May 19, 2021	49.32	49.64	48.91	49.59	38,107	-0.20(-0.40%)
May 18, 2021	49.76	50.32	49.76	49.79	9,756	+0.22(+0.44%)
May 17, 2021	49.58	49.67	49.23	49.57	19,361	-0.44(-0.87%)
May 14, 2021	49.18	50.07	49.18	50.01	9,838	+1.23(+2.53%)
May 13, 2021	48.48	49.27	48.35	48.78	32,249	+0.23(+0.47%)
May 12, 2021	49.46	49.52	48.42	48.55	45,317	-1.43(-2.87%)
May 11, 2021	49.18	50.14	49.13	49.98	73,858	-0.18(-0.37%)
May 10, 2021	51.39	51.39	50.13	50.16	60,675	-1.19(-2.31%)
May 07, 2021	50.87	51.64	50.87	51.35	15,609	+0.55(+1.08%)
May 06, 2021	50.87	50.87	50.33	50.80	25,148	-0.29(-0.56%)
May 05, 2021	51.12	51.37	50.92	51.09	24,858	+0.22(+0.43%)
May 04, 2021	51.56	51.56	50.33	50.87	52,392	-1.21(-2.33%)

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.