Indicators

Artificial Intelligence and Robotics ETF FT (NQ: ROBT )

43.19 +0.18 (+0.42%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	46.23	46.61	46.22	46.60	168,643	+0.36(+0.78%)
Jul 28, 2023	46.27	46.37	46.05	46.24	244,163	+0.19(+0.41%)
Jul 27, 2023	47.25	47.25	45.92	46.05	119,572	-0.57(-1.22%)
Jul 26, 2023	46.23	46.84	46.13	46.62	222,719	+0.20(+0.43%)
Jul 25, 2023	46.31	46.56	46.25	46.42	109,832	+0.13(+0.28%)
Jul 24, 2023	46.41	46.51	46.13	46.29	84,763	-0.02(-0.04%)
Jul 21, 2023	46.54	46.74	46.21	46.31	63,437	+0.16(+0.35%)
Jul 20, 2023	46.96	47.01	46.07	46.15	140,811	-1.26(-2.66%)
Jul 19, 2023	47.57	47.68	47.17	47.41	159,270	+0.13(+0.27%)
Jul 18, 2023	47.11	47.33	46.94	47.28	106,684	+0.35(+0.75%)
Jul 17, 2023	46.50	47.07	46.35	46.93	93,256	+0.42(+0.90%)
Jul 14, 2023	47.14	47.19	46.44	46.51	126,781	-0.80(-1.69%)
Jul 13, 2023	47.14	47.37	47.09	47.31	111,223	+0.68(+1.46%)
Jul 12, 2023	46.72	46.72	46.28	46.63	174,646	+0.53(+1.15%)
Jul 11, 2023	45.91	46.13	45.67	46.10	188,672	+0.40(+0.87%)
Jul 10, 2023	45.00	45.70	44.97	45.70	83,746	+0.73(+1.62%)
Jul 07, 2023	44.66	45.42	44.66	44.97	126,088	+0.32(+0.72%)
Jul 06, 2023	44.80	44.80	44.21	44.65	104,369	-0.86(-1.89%)
Jul 05, 2023	45.56	45.66	45.41	45.51	169,193	-0.23(-0.50%)

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.