Indicators

Artificial Intelligence and Robotics ETF FT (NQ: ROBT )

41.83 -0.10 (-0.25%)

Streaming Delayed Price Updated: 12:17 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	41.92	42.37	40.95	40.97	21,233	-0.66(-1.58%)
Apr 28, 2022	41.07	42.06	40.63	41.62	34,504	+0.85(+2.07%)
Apr 27, 2022	40.99	41.31	40.76	40.78	27,150	-0.21(-0.51%)
Apr 26, 2022	42.40	42.40	40.99	40.99	18,459	-1.58(-3.71%)
Apr 25, 2022	41.90	42.61	41.75	42.57	27,103	+0.45(+1.06%)
Apr 22, 2022	43.10	43.29	42.11	42.12	15,857	-0.84(-1.94%)
Apr 21, 2022	44.30	44.95	42.95	42.95	99,122	-0.80(-1.82%)
Apr 20, 2022	44.35	44.48	43.75	43.75	17,591	-0.33(-0.74%)
Apr 19, 2022	43.23	44.13	43.07	44.08	17,034	+0.87(+2.00%)
Apr 18, 2022	43.39	43.50	42.93	43.21	25,915	-0.53(-1.20%)
Apr 14, 2022	44.66	44.74	43.71	43.74	8,974	-0.83(-1.87%)
Apr 13, 2022	43.91	44.68	43.89	44.57	14,306	+0.74(+1.69%)
Apr 12, 2022	44.48	44.93	43.69	43.83	43,018	-0.22(-0.50%)
Apr 11, 2022	44.65	44.65	43.85	44.05	24,421	-0.81(-1.80%)
Apr 08, 2022	45.34	45.34	44.78	44.85	17,211	-0.51(-1.12%)
Apr 07, 2022	45.29	45.66	44.83	45.36	19,619	-0.11(-0.24%)
Apr 06, 2022	46.14	46.14	45.14	45.47	28,963	-0.90(-1.95%)
Apr 05, 2022	47.97	47.97	46.38	46.38	27,801	-1.64(-3.41%)
Apr 04, 2022	47.26	48.05	47.26	48.01	21,440	+0.96(+2.04%)

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.