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 (%)
Nov 30, 2020	47.17	47.17	46.23	46.35	12,874	-0.67(-1.42%)
Nov 27, 2020	46.58	47.21	46.58	47.02	11,585	+0.88(+1.90%)
Nov 25, 2020	45.48	46.24	45.31	46.15	19,443	+0.62(+1.36%)
Nov 24, 2020	45.55	45.55	45.06	45.53	25,270	+0.46(+1.03%)
Nov 23, 2020	44.78	45.11	44.62	45.06	102,309	+0.47(+1.05%)
Nov 20, 2020	44.31	44.73	44.29	44.60	15,917	+0.40(+0.90%)
Nov 19, 2020	43.62	44.20	43.50	44.20	120,933	+0.69(+1.59%)
Nov 18, 2020	43.71	43.98	43.49	43.51	25,954	-0.14(-0.33%)
Nov 17, 2020	43.55	43.75	43.35	43.65	16,923	+0.11(+0.25%)
Nov 16, 2020	43.18	43.55	43.18	43.55	26,685	+0.73(+1.72%)
Nov 13, 2020	42.62	42.83	42.53	42.81	13,499	+0.52(+1.23%)
Nov 12, 2020	42.59	42.71	42.18	42.29	14,517	-0.27(-0.64%)
Nov 11, 2020	42.24	42.56	42.24	42.56	11,646	+0.56(+1.32%)
Nov 10, 2020	42.29	42.29	41.79	42.01	14,181	-0.53(-1.24%)
Nov 09, 2020	43.13	43.80	42.44	42.53	16,833	+0.48(+1.13%)
Nov 06, 2020	41.83	42.12	41.67	42.06	15,111	+0.26(+0.62%)
Nov 05, 2020	41.36	41.85	41.36	41.80	35,275	+0.99(+2.43%)
Nov 04, 2020	40.36	40.96	40.26	40.81	10,010	+0.86(+2.16%)
Nov 03, 2020	39.46	40.04	39.46	39.95	16,675	+0.96(+2.45%)

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.