ROBO Global Robotics and Automation Index ETF (ROBO)

80.56
-2.40 (-2.89%)
NYSE· Last Trade: Jul 13th, 7:46 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/13/202681.4681.8880.3580.56106,09080.56
7/10/202682.8083.4382.4082.96192,15082.96
7/09/202681.7882.9081.7382.59124,60282.59
7/08/202680.4981.1479.6381.01225,47781.01
7/07/202683.5083.8481.4681.92287,11481.92
7/06/202685.2786.4384.9886.19285,43786.19
7/02/202685.2186.0082.7383.39148,61183.39
7/01/202685.5186.5385.2585.39243,78285.39
6/30/202683.6385.7983.6385.66377,42785.66
6/29/202682.3483.4481.2583.40101,91483.40
6/26/202681.7582.4681.2982.00168,20982.00
6/25/202683.8484.2582.1783.44267,08483.44
6/24/202682.4683.0581.7782.35109,65682.35
6/23/202683.1883.8082.5382.80338,53082.80
6/22/202686.2487.2786.2086.65571,66386.65
6/18/202685.4086.0585.0086.00143,96486.00
6/17/202685.3585.6783.6083.92131,81983.92
6/16/202685.1585.7084.0184.13192,39384.13
6/15/202685.3385.7385.1485.21200,69485.21
6/12/202682.4983.4681.5983.00143,17683.00
6/11/202680.3582.7379.7482.43177,40882.43
6/10/202681.3882.3479.5079.50719,85579.50
6/09/202684.9385.5680.5582.99442,61182.99
6/08/202684.5685.1084.0384.33391,87284.33
6/05/202687.2087.2082.9683.38539,79683.38
6/04/202688.3788.9487.7388.58253,36388.58
6/03/202690.2290.5188.8289.64225,75689.64
6/02/202689.0390.3689.0190.34297,75890.34
6/01/202688.2789.9088.1089.57283,90589.57
5/29/20260.0188.7987.8388.64234,28888.64
5/28/202688.2389.3987.5088.92286,41788.92
5/27/202689.8689.8687.8788.66479,58788.66
5/26/202689.1490.1089.1489.99447,89889.99
5/22/202686.0387.9686.0387.30297,20587.30
5/21/202683.5785.4883.3585.24221,75985.24
5/20/202682.1584.3181.9384.06236,85184.06
5/19/202682.5083.0981.3682.51640,23282.51
5/18/202685.3885.3883.6284.24320,35784.24
5/15/202685.2985.5584.5984.99109,28384.99
5/14/202687.0287.2586.5586.94231,71786.94
5/13/202686.9687.5086.2887.26485,54487.26
5/12/202686.2486.9684.6486.04162,62286.04
5/11/202686.7187.4986.4087.02229,84087.02
5/08/202685.8486.6185.4786.58145,05886.58
5/07/202685.2385.4483.4983.81198,38183.81
5/06/202683.9184.7583.5784.62234,37184.62
5/05/202681.8382.3781.2482.36137,80182.36
5/04/202681.7981.9480.3281.08107,18081.08
5/01/202681.5981.9781.2281.9467,30681.94
4/30/202680.0081.6779.6281.65151,16981.65
4/29/202679.2679.2678.2078.6669,09678.66
4/28/202679.4479.9978.5079.3585,50579.35
4/27/202681.0281.3580.2080.85154,31980.85
4/24/202679.4980.2379.1779.99128,89779.99
4/23/202679.2379.5477.5778.81128,89878.81
4/22/202679.4479.8579.0179.53102,78579.53
4/21/202679.5880.1378.4078.4676,42878.46
4/20/202678.8579.7278.6879.5688,20479.56
4/17/202678.8579.8578.5879.36167,92579.36
4/16/202677.0077.2376.2677.12172,22577.12
4/15/202676.2676.5875.8876.4269,58476.42
4/14/202675.9476.4475.8076.22101,04076.22