Indicators

Artificial Intelligence and Robotics ETF FT (NQ: ROBT )

43.50 +0.50 (+1.16%)

Streaming Delayed Price Updated: 12:33 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	40.22	40.65	39.90	40.59	42,871	+0.51(+1.27%)
Jul 28, 2022	39.31	40.12	39.09	40.08	11,589	+0.51(+1.28%)
Jul 27, 2022	38.52	39.74	38.52	39.57	14,435	+1.33(+3.49%)
Jul 26, 2022	38.73	38.78	38.20	38.24	12,305	-0.76(-1.94%)
Jul 25, 2022	39.36	39.36	38.81	39.00	11,273	-0.32(-0.81%)
Jul 22, 2022	40.18	40.22	39.11	39.32	36,706	-0.86(-2.14%)
Jul 21, 2022	39.33	40.17	39.33	40.17	37,538	+0.72(+1.81%)
Jul 20, 2022	38.59	39.54	38.59	39.46	17,975	+1.00(+2.60%)
Jul 19, 2022	37.79	38.47	37.71	38.46	24,930	+1.20(+3.23%)
Jul 18, 2022	37.63	38.00	37.16	37.25	27,182	+0.06(+0.16%)
Jul 15, 2022	36.87	37.20	36.61	37.20	15,222	+0.81(+2.22%)
Jul 14, 2022	36.31	36.48	35.78	36.39	15,688	-0.41(-1.11%)
Jul 13, 2022	36.13	37.09	36.10	36.80	17,035	-0.13(-0.35%)
Jul 12, 2022	37.59	37.70	36.76	36.92	12,471	-0.59(-1.58%)
Jul 11, 2022	38.32	38.32	37.47	37.52	95,508	-1.20(-3.10%)
Jul 08, 2022	38.51	38.92	38.13	38.72	24,961	+0.14(+0.36%)
Jul 07, 2022	37.82	38.67	37.82	38.58	22,005	+0.99(+2.62%)
Jul 06, 2022	37.68	37.95	37.37	37.59	14,627	+0.08(+0.21%)
Jul 05, 2022	36.66	37.51	36.26	37.51	34,511	+0.26(+0.70%)

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.