Robo Global Robotics and Automation Index ETF (ROBO) AMEX

48.95

+0.1705(+0.35%)

Updated at April 24 09:33AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2025	49.27	48.78	48.78	49.86	48.58	88,472
April 22, 2025	47.08	47.58	47.58	47.91	47.08	27,309
April 21, 2025	47.53	46.69	46.69	47.53	46.26	41,302
April 17, 2025	47.66	47.59	47.59	47.87	47.2	57,502
April 16, 2025	47.71	47.38	47.38	47.91	46.74	69,073
April 15, 2025	48.19	48.36	48.36	48.7	48.07	62,900
April 14, 2025	48.22	48.18	48.18	48.47	47.58	70,370
April 11, 2025	46.5	47.51	47.51	47.66	46.26	135,074
April 10, 2025	47.85	46.48	46.48	47.85	45.5	94,000
April 09, 2025	43.43	48.38	48.38	48.71	43.43	133,178
April 08, 2025	46.26	43.89	43.89	46.35	43.26	168,461
April 07, 2025	43.53	44.76	44.76	46.3	43.17	156,110
April 04, 2025	46.51	45.45	45.45	46.68	44.88	185,759
April 03, 2025	50.01	48.7	48.7	50.18	48.58	154,000
April 02, 2025	50.95	52.03	52.03	52.23	50.95	52,049
April 01, 2025	51.25	51.47	51.47	51.63	50.78	57,339
March 31, 2025	51.12	51.5	51.5	51.69	50.71	137,411
March 28, 2025	53.45	52.29	52.29	53.45	52.04	69,312
March 27, 2025	54.07	53.85	53.85	54.11	53.59	48,953
March 26, 2025	55.06	54.3	54.3	55.31	54.1	79,692
March 25, 2025	55.3	55.23	55.23	55.46	55.12	53,700
March 24, 2025	55.04	55.37	55.37	55.45	55.04	40,100
March 21, 2025	54.64	54.77	54.77	54.86	54.31	44,333
March 20, 2025	55.05	55.33	55.33	55.66	55	51,702
March 19, 2025	55.44	55.85	55.85	56.22	55.42	132,316
March 18, 2025	55.63	55.55	55.55	55.65	55.19	41,534
March 17, 2025	55.23	56.02	56.02	56.17	55.23	39,515
March 14, 2025	54.56	55.25	55.25	55.25	54.56	76,322
March 13, 2025	54.17	53.66	53.66	54.26	53.45	41,557
March 12, 2025	54.97	54.62	54.62	54.97	54.32	44,333
March 11, 2025	54.44	54.17	54.17	54.68	53.59	65,231
March 10, 2025	55.58	54.63	54.63	55.58	54.18	64,824
March 07, 2025	55.84	56.67	56.67	56.67	55.4	41,578
March 06, 2025	56.01	55.75	55.75	56.8	55.74	87,423
March 05, 2025	56.09	56.66	56.66	56.72	55.81	88,747
March 04, 2025	54.86	55.12	55.12	55.82	54	137,804
March 03, 2025	57.06	55.39	55.39	57.24	55.17	146,256
February 28, 2025	56.41	56.53	56.53	56.69	55.76	243,906
February 27, 2025	58.45	56.94	56.94	58.45	56.87	84,117
February 26, 2025	58.57	58.59	58.59	59.18	58.38	101,320
February 25, 2025	58.49	58.34	58.34	58.61	57.92	123,318
February 24, 2025	59	58.33	58.33	59	58.06	73,630
February 21, 2025	60.36	58.98	58.98	60.36	58.78	95,854
February 20, 2025	60.35	60.01	60.01	60.42	59.65	120,400
February 19, 2025	60.18	60.24	60.24	60.38	59.84	85,248
February 18, 2025	59.97	60.23	60.23	60.28	59.92	119,100
February 14, 2025	59.43	59.48	59.48	59.49	59.11	210,501
February 13, 2025	59.46	59.8	59.8	59.8	59.13	94,928
February 12, 2025	59	59.53	59.53	59.66	58.87	47,333
February 11, 2025	59.86	59.84	59.84	60.09	59.65	48,259
February 10, 2025	59.78	60.01	60.01	60.04	59.59	57,804
February 07, 2025	59.66	59.06	59.06	60.05	58.98	72,131
February 06, 2025	59.98	59.77	59.77	60.03	59.48	54,043
February 05, 2025	59.3	59.87	59.87	60	59.11	72,133
February 04, 2025	58.49	59.17	59.17	59.17	58.49	64,023
February 03, 2025	57.89	58.02	58.02	58.42	57.26	101,600
January 31, 2025	59.67	59.12	59.12	60.19	59.01	60,306
January 30, 2025	59.51	59.22	59.22	59.57	59.14	36,200
January 29, 2025	59.25	58.94	58.94	59.26	58.57	40,505
January 28, 2025	58.93	59.45	59.45	59.49	58.59	69,800