First Trust Nasdaq Artifi... (ROBT)
NASDAQ: ROBT
· Real-Time Price · USD
50.74
0.20 (0.39%)
At close: Aug 18, 2025, 3:59 PM
50.94
0.39%
After-hours: Aug 18, 2025, 07:17 PM EDT
ROBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 50.52 | 50.77 | 50.39 | 50.76 | 50.76 | 0.44% | 46,307 |
| Aug 15, 2025 | 50.60 | 50.60 | 50.38 | 50.54 | 50.54 | 0.12% | 46,543 |
| Aug 14, 2025 | 50.52 | 50.62 | 50.12 | 50.48 | 50.48 | -1.02% | 54,832 |
| Aug 13, 2025 | 50.52 | 51.00 | 50.36 | 51.00 | 51.00 | 1.84% | 61,206 |
| Aug 12, 2025 | 49.38 | 50.11 | 49.21 | 50.08 | 50.08 | 2.06% | 41,732 |
| Aug 11, 2025 | 49.60 | 49.87 | 48.93 | 49.07 | 49.07 | -1.78% | 78,906 |
| Aug 8, 2025 | 50.20 | 50.26 | 49.88 | 49.96 | 49.96 | 0.44% | 44,600 |
| Aug 7, 2025 | 50.35 | 50.40 | 49.33 | 49.74 | 49.74 | -0.30% | 43,242 |
| Aug 6, 2025 | 50.06 | 50.09 | 49.50 | 49.89 | 49.89 | -0.26% | 48,001 |
| Aug 5, 2025 | 50.41 | 50.51 | 49.86 | 50.02 | 50.02 | -0.18% | 41,858 |
| Aug 4, 2025 | 49.69 | 50.11 | 49.62 | 50.11 | 50.11 | 2.22% | 51,702 |
| Aug 1, 2025 | 49.41 | 49.46 | 48.49 | 49.02 | 49.02 | -1.90% | 63,620 |
| Jul 31, 2025 | 50.65 | 50.78 | 49.87 | 49.97 | 49.97 | -0.70% | 46,929 |
| Jul 30, 2025 | 50.68 | 50.81 | 50.00 | 50.32 | 50.32 | -0.34% | 44,039 |
| Jul 29, 2025 | 51.29 | 51.56 | 50.44 | 50.49 | 50.49 | -1.12% | 114,405 |
| Jul 28, 2025 | 51.37 | 51.37 | 50.90 | 51.06 | 51.06 | -0.20% | 107,428 |
| Jul 25, 2025 | 50.96 | 51.19 | 50.73 | 51.16 | 51.16 | 0.63% | 65,703 |
| Jul 24, 2025 | 51.18 | 51.26 | 50.72 | 50.84 | 50.84 | -1.05% | 116,577 |
| Jul 23, 2025 | 50.57 | 51.38 | 50.53 | 51.38 | 51.38 | 3.09% | 151,200 |
| Jul 22, 2025 | 49.58 | 49.93 | 49.08 | 49.84 | 49.84 | 0.44% | 46,900 |