Indicators

Artificial Intelligence and Robotics ETF FT (NQ: ROBT )

43.96 +0.23 (+0.53%)

Official Closing Price Updated: 4:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.65	32.80	32.59	32.80	9,900	+0.30(+0.92%)
Jun 27, 2019	32.44	32.54	32.37	32.51	28,343	+0.28(+0.88%)
Jun 26, 2019	32.32	32.33	32.22	32.22	11,633	-0.01(-0.04%)
Jun 25, 2019	32.61	32.63	32.22	32.24	19,678	-0.38(-1.17%)
Jun 24, 2019	32.82	32.82	32.62	32.62	7,449	-0.27(-0.81%)
Jun 21, 2019	32.92	32.92	32.69	32.88	16,567	-0.13(-0.39%)
Jun 20, 2019	32.99	33.11	32.87	33.01	27,974	+0.34(+1.03%)
Jun 19, 2019	32.45	32.68	32.42	32.68	10,498	+0.25(+0.76%)
Jun 18, 2019	32.09	32.51	32.09	32.43	19,463	+0.44(+1.36%)
Jun 17, 2019	31.97	32.01	31.92	31.99	6,884	+0.15(+0.49%)
Jun 14, 2019	32.09	32.09	31.80	31.84	6,263	-0.33(-1.02%)
Jun 13, 2019	32.22	32.24	32.15	32.17	13,362	+0.01(+0.05%)
Jun 12, 2019	32.14	32.15	32.01	32.15	12,972	-0.01(-0.05%)
Jun 11, 2019	32.36	32.38	32.08	32.17	6,257	+0.20(+0.63%)
Jun 10, 2019	31.87	32.19	31.87	31.96	74,927	+0.24(+0.77%)
Jun 07, 2019	31.58	31.78	31.55	31.72	14,992	+0.37(+1.17%)
Jun 06, 2019	31.22	31.39	31.07	31.35	10,306	+0.14(+0.44%)
Jun 05, 2019	31.38	31.38	31.07	31.21	9,208	+0.25(+0.80%)
Jun 04, 2019	30.55	30.97	30.55	30.97	19,642	+0.70(+2.32%)

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.