ROBO Global Robotics and Automation Index ETF (ROBO)

70.43
+1.12 (1.62%)
NYSE · Last Trade: Jan 2nd, 12:46 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ROBO Global Robotics and Automation Index ETF (ROBO)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202569.7969.7969.2469.3184,75769.31
12/30/202569.7570.0369.6369.7967,00969.79
12/29/202569.8370.2069.5569.8767,39169.58
12/26/202569.9870.1269.6269.9054,69569.61
12/24/202569.9770.0069.6969.8930,28969.60
12/23/202569.7269.9969.4869.8865,60169.59
12/22/202569.7470.3169.7369.93145,60869.64
12/19/202568.5169.2668.5169.2679,62468.97
12/18/202568.7368.8368.1568.3737,85168.08
12/17/202569.3669.3667.7367.9194,23867.63
12/16/202569.3069.7368.9269.2964,41969.00
12/15/202570.9170.9169.9670.0376,63169.74
12/12/202571.9871.9870.2370.45124,28070.16
12/11/202571.4571.9470.9971.88118,22471.58
12/10/202571.1071.8070.6071.5990,55971.29
12/09/202570.8271.2470.5970.90212,44570.60
12/08/202571.2971.2970.4370.91162,98070.61
12/05/202570.8771.2070.5970.97171,10570.67
12/04/202570.0370.4469.8170.35221,76470.06
12/03/202568.3569.1368.1369.0393,65968.74
12/02/202568.1468.3367.7367.8562,81567.57
12/01/202568.0268.4067.8367.9468,37667.66
11/28/202567.8468.3967.7768.3350,65768.04
11/26/202566.7967.5866.6967.3270,95667.04
11/25/202565.6766.6465.2566.5259,41466.24
11/24/202564.4165.3964.4165.3458,87165.07
11/21/202563.1564.4162.8064.07111,06563.80
11/20/202565.4865.6962.8063.04122,43662.78
11/19/202564.3064.8463.9164.3676,77264.09
11/18/202564.4864.7263.7764.24134,30963.97
11/17/202566.3166.5065.0065.40176,76665.13
11/14/202566.0767.3965.8366.71202,41766.43
11/13/202568.8568.8566.8567.12117,88166.84
11/12/202569.0569.4068.8769.1062,48568.81
11/11/202568.8768.8968.3468.7988,06968.50
11/10/202569.0269.2668.3469.13435,59768.84
11/07/202567.4868.0666.5468.06211,51667.78
11/06/202569.5069.5067.8868.22117,31967.93
11/05/202568.5469.3168.2568.99350,83668.70
11/04/202568.7268.9468.0968.2173,38967.92
11/03/202569.9569.9969.0569.7389,68869.44
10/31/202569.2269.7069.0869.6289,70769.33
10/30/202569.2569.5168.8668.9255,76368.63
10/29/202570.1870.3169.3469.8586,16769.56
10/28/202570.3270.3269.4469.67102,24269.38
10/27/202570.1470.2969.9170.26117,68669.97
10/24/202569.5169.7869.4169.4683,58969.17
10/23/202568.0269.0068.0268.9649,53668.67
10/22/202568.8468.8467.4667.9378,13967.65
10/21/202568.6169.0468.1768.7075,21468.41
10/20/202568.1268.7768.1168.7191,97368.42
10/17/202566.8067.3166.4866.9254,45666.64
10/16/202568.2268.2267.1567.4259,02567.14
10/15/202567.5268.0066.8167.6157,47067.33
10/14/202566.1867.0965.3866.6596,56366.37
10/13/202567.0867.3466.3267.1194,11566.83
10/10/202568.3068.4465.1765.31132,47965.04
10/09/202569.1369.1468.2168.6180,33368.32
10/08/202568.5268.5967.9268.5064,62168.21
10/07/202568.7869.0267.6867.80117,39767.52
10/06/202568.6069.0768.4669.00271,59568.71
10/03/202567.7368.0967.5367.82148,67667.54
10/02/202567.1467.3266.6567.2838,13367.00