Artificial Intelligence and Robotics ETF FT (NQ: ROBT )

47.70 USD -1.25 (-2.55%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 48.18 48.36 47.29 47.70 56,731 -1.25(-2.55%)
Jan 24, 2022 47.83 48.96 46.55 48.95 73,777 +0.07(+0.14%)
Jan 21, 2022 49.99 49.99 48.88 48.88 93,231 -1.26(-2.51%)
Jan 20, 2022 50.88 51.68 50.14 50.14 23,123 -0.58(-1.14%)
Jan 19, 2022 51.02 51.74 50.68 50.72 39,565 -0.27(-0.53%)
Jan 18, 2022 51.58 51.64 50.93 50.99 22,481 -0.68(-1.32%)
Jan 14, 2022 51.67 0 -0.09(-0.17%)
Jan 13, 2022 53.06 53.33 51.76 51.76 171,148 -1.20(-2.27%)
Jan 12, 2022 53.25 53.64 52.94 52.96 19,855 +0.02(+0.04%)
Jan 11, 2022 51.97 52.98 51.64 52.94 64,586 +1.15(+2.22%)
Jan 10, 2022 51.95 51.95 50.65 51.79 126,331 -0.64(-1.22%)
Jan 07, 2022 52.99 53.40 52.21 52.43 31,906 -0.56(-1.06%)
Jan 06, 2022 52.94 53.54 52.57 52.99 33,285 -0.21(-0.39%)
Jan 05, 2022 55.11 55.11 53.20 53.20 38,194 -1.78(-3.23%)
Jan 04, 2022 55.61 55.61 54.43 54.98 33,431 -0.50(-0.91%)
Jan 03, 2022 55.24 55.48 55.11 55.48 27,913 +0.39(+0.71%)
Dec 31, 2021 55.50 55.50 55.09 55.09 5,846 -0.35(-0.64%)
Dec 30, 2021 55.25 55.74 55.25 55.44 10,013 +0.08(+0.15%)
Dec 29, 2021 55.68 55.68 55.21 55.35 13,098 -0.28(-0.49%)
Dec 28, 2021 55.87 56.02 55.53 55.63 22,036 -0.27(-0.48%)
Dec 27, 2021 55.19 55.90 55.19 55.90 23,940 +0.62(+1.11%)
Dec 23, 2021 54.97 55.37 54.86 55.28 13,267 +0.31(+0.57%)
Dec 22, 2021 54.40 54.97 54.25 54.97 13,191 +0.57(+1.05%)
Dec 21, 2021 53.48 54.40 53.48 54.40 38,949 +1.38(+2.60%)
Dec 20, 2021 53.06 53.13 52.70 53.02 23,502 -0.81(-1.50%)
Dec 17, 2021 53.43 54.19 53.00 53.83 49,549 +0.08(+0.15%)
Dec 16, 2021 55.14 55.14 53.56 53.75 13,042 -1.25(-2.27%)
Dec 15, 2021 53.88 55.03 53.44 55.00 47,645 +1.32(+2.46%)
Dec 14, 2021 54.16 54.19 53.28 53.68 29,147 -0.84(-1.53%)
Dec 13, 2021 54.94 54.97 54.20 54.52 20,766 -0.45(-0.82%)
Dec 10, 2021 55.23 55.47 54.73 54.97 14,858 -0.06(-0.11%)
Dec 09, 2021 55.63 55.86 54.88 55.03 9,129 -0.52(-0.94%)
Dec 08, 2021 55.32 55.77 54.98 55.55 16,228 +0.33(+0.60%)
Dec 07, 2021 54.53 55.46 54.53 55.22 15,497 +1.69(+3.16%)
Dec 06, 2021 53.49 53.70 52.57 53.53 18,249 +0.10(+0.19%)
Dec 03, 2021 54.41 54.41 52.91 53.43 26,347 -0.75(-1.39%)
Dec 02, 2021 53.69 54.41 53.47 54.18 93,692 +0.42(+0.78%)
Dec 01, 2021 55.07 55.59 53.73 53.76 13,477 -0.49(-0.90%)
Nov 30, 2021 54.98 55.17 53.81 54.25 13,079 -0.82(-1.49%)
Nov 29, 2021 54.79 55.33 54.54 55.07 17,218 +0.81(+1.49%)
Nov 26, 2021 55.00 55.04 54.21 54.26 15,892 -1.33(-2.39%)
Nov 24, 2021 55.16 55.61 54.68 55.59 28,674 +0.07(+0.13%)
Nov 23, 2021 56.12 56.28 55.13 55.52 16,255 -0.73(-1.30%)
Nov 22, 2021 57.02 57.25 56.18 56.25 25,994 -0.71(-1.25%)
Nov 19, 2021 57.12 57.30 56.87 56.96 12,662 -0.11(-0.19%)
Nov 18, 2021 57.44 57.11 56.88 57.07 18,588 -0.22(-0.39%)
Nov 17, 2021 57.70 57.70 57.25 57.29 13,505 -0.28(-0.49%)
Nov 16, 2021 57.19 57.60 57.01 57.58 17,004 +0.58(+1.01%)
Nov 15, 2021 57.21 57.40 56.78 57.00 46,558 -0.09(-0.16%)
Nov 12, 2021 56.81 57.12 56.56 57.09 24,295 +0.66(+1.17%)
Nov 11, 2021 56.41 56.68 56.41 56.43 11,992 +0.28(+0.50%)
Nov 10, 2021 57.37 56.15 12,200 -1.40(-2.43%)
Nov 09, 2021 57.68 57.78 57.22 57.55 19,992 -0.18(-0.31%)
Nov 08, 2021 57.51 57.86 57.51 57.73 14,561 +0.30(+0.52%)
Nov 05, 2021 58.00 58.00 57.30 57.43 30,436 -0.54(-0.93%)
Nov 04, 2021 57.39 57.97 57.39 57.97 17,862 +0.72(+1.25%)
Nov 03, 2021 56.62 57.28 56.39 57.25 15,475 +0.68(+1.21%)
Nov 02, 2021 56.42 56.68 56.37 56.57 30,052 +0.20(+0.35%)
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.