First Trust Nasdaq Artifi... (ROBT)
NASDAQ: ROBT
· Real-Time Price · USD
50.69
-0.66 (-1.29%)
At close: Sep 10, 2025, 3:59 PM
50.71
0.04%
After-hours: Sep 10, 2025, 04:10 PM EDT
ROBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 51.37 | 51.37 | 50.96 | 51.33 | 51.33 | -0.08% | 57,799 |
| 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 |
| Sep 2, 2025 | 49.65 | 50.06 | 49.42 | 49.93 | 49.93 | -1.48% | 48,933 |
| Aug 29, 2025 | 51.00 | 51.24 | 50.56 | 50.68 | 50.68 | -0.57% | 66,109 |
| Aug 28, 2025 | 50.72 | 51.07 | 50.70 | 50.97 | 50.97 | 1.01% | 35,715 |
| Aug 27, 2025 | 50.10 | 50.51 | 50.10 | 50.46 | 50.46 | 0.40% | 56,726 |
| Aug 26, 2025 | 50.19 | 50.44 | 50.13 | 50.26 | 50.26 | 0.16% | 99,913 |
| Aug 25, 2025 | 50.56 | 50.65 | 50.18 | 50.18 | 50.18 | -0.97% | 77,800 |
| Aug 22, 2025 | 49.51 | 50.90 | 49.50 | 50.67 | 50.67 | 2.76% | 47,800 |
| Aug 21, 2025 | 49.26 | 49.43 | 48.99 | 49.31 | 49.31 | -0.22% | 45,900 |
| Aug 20, 2025 | 49.61 | 49.61 | 48.77 | 49.42 | 49.42 | -0.96% | 44,300 |
| Aug 19, 2025 | 50.77 | 50.77 | 49.82 | 49.90 | 49.90 | -1.69% | 53,947 |
| Aug 18, 2025 | 50.52 | 50.77 | 50.39 | 50.76 | 50.76 | 0.44% | 46,807 |
| 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 |