First Trust Nasdaq Artifi... (ROBT)
NASDAQ: ROBT
· Real-Time Price · USD
53.53
0.64 (1.21%)
At close: Oct 01, 2025, 3:29 PM
ROBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 52.84 | 52.94 | 52.44 | 52.89 | n/a | 0.51% | 39,841 |
| Sep 29, 2025 | 52.88 | 52.90 | 52.61 | 52.62 | n/a | 0.23% | 37,900 |
| Sep 26, 2025 | 52.43 | 52.60 | 52.16 | 52.50 | 52.50 | -0.11% | 65,020 |
| Sep 25, 2025 | 52.57 | 52.80 | 51.93 | 52.56 | 52.56 | -1.15% | 99,700 |
| Sep 24, 2025 | 53.85 | 53.85 | 53.13 | 53.17 | 53.17 | -1.28% | 66,043 |
| Sep 23, 2025 | 54.38 | 54.59 | 53.75 | 53.86 | 53.86 | -0.55% | 80,502 |
| Sep 22, 2025 | 53.68 | 54.26 | 53.36 | 54.16 | 54.16 | 1.79% | 119,232 |
| Sep 19, 2025 | 53.15 | 53.29 | 52.92 | 53.21 | 53.21 | 0.08% | 108,441 |
| Sep 18, 2025 | 52.79 | 53.25 | 52.62 | 53.17 | 53.17 | 2.23% | 91,922 |
| Sep 17, 2025 | 51.95 | 52.40 | 51.33 | 52.01 | 52.01 | 0.21% | 56,100 |
| Sep 16, 2025 | 51.79 | 51.91 | 51.46 | 51.90 | 51.90 | 0.50% | 35,691 |
| Sep 15, 2025 | 51.33 | 51.66 | 51.33 | 51.64 | 51.64 | 1.04% | 53,926 |
| Sep 12, 2025 | 51.62 | 51.62 | 51.10 | 51.11 | 51.11 | -1.10% | 45,000 |
| Sep 11, 2025 | 51.07 | 51.79 | 50.90 | 51.68 | 51.68 | 1.91% | 53,934 |
| Sep 10, 2025 | 51.36 | 51.36 | 50.55 | 50.71 | 50.71 | -1.21% | 96,500 |
| Sep 9, 2025 | 51.37 | 51.37 | 50.96 | 51.33 | 51.33 | -0.08% | 57,801 |
| Sep 8, 2025 | 51.05 | 51.39 | 50.98 | 51.37 | 51.37 | 1.34% | 29,444 |
| Sep 5, 2025 | 50.64 | 50.99 | 50.07 | 50.69 | 50.69 | 1.22% | 55,000 |
| Sep 4, 2025 | 49.49 | 50.08 | 49.29 | 50.08 | 50.08 | 0.64% | 50,666 |
| Sep 3, 2025 | 50.08 | 50.09 | 49.59 | 49.76 | 49.76 | -0.34% | 43,448 |
Page 1 of 96