Robo Global Robotics and Automation Index ETF - ROBO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	56.96	57.07	57.07	57.14	56.72	59,732
June 05, 2025	56.78	56.64	56.64	57.14	56.36	86,000
June 04, 2025	56.83	56.69	56.69	56.93	56.68	58,073
June 03, 2025	56.21	56.46	56.46	56.61	55.77	60,100
June 02, 2025	55.7	56.14	56.14	56.22	55.47	43,746
May 30, 2025	56.22	55.94	55.94	56.29	55.33	49,523
May 29, 2025	57.29	56.75	56.75	57.29	56.36	38,598
May 28, 2025	56.99	56.52	56.52	57.1	56.52	31,556
May 27, 2025	56.54	57	57	57.08	56.48	47,784
May 23, 2025	54.96	55.53	55.53	55.79	54.78	50,369
May 22, 2025	55.37	56.01	56.01	56.17	55.37	35,423
May 21, 2025	56.5	55.8	55.8	56.86	55.68	74,761
May 20, 2025	56.32	56.67	56.67	56.73	56.27	72,510
May 19, 2025	55.95	56.4	56.4	56.4	55.74	85,003
May 16, 2025	56.04	56.49	56.49	56.49	55.98	43,840
May 15, 2025	56.07	55.91	55.91	56.12	55.65	45,585
May 14, 2025	56.5	56.12	56.12	56.5	55.93	56,631
May 13, 2025	55.6	56.28	56.28	56.48	55.6	29,930
May 12, 2025	55.65	55.59	55.59	55.79	55.22	80,101
May 09, 2025	53.86	53.52	53.52	53.86	53.32	41,679
May 08, 2025	53.1	53.57	53.57	53.95	53.1	70,244
May 07, 2025	52.05	52.3	52.3	52.46	51.91	51,827
May 06, 2025	51.66	52.3	52.3	52.39	51.66	33,767
May 05, 2025	52.58	52.39	52.39	52.82	52.39	40,230
May 02, 2025	51.96	52.44	52.44	52.68	51.96	51,055
May 01, 2025	51.39	51.08	51.08	51.52	50.93	63,757
April 30, 2025	50.29	50.87	50.87	50.95	49.83	48,723
April 29, 2025	50.58	50.84	50.84	51.01	50.46	53,911
April 28, 2025	50.75	50.65	50.65	51	50.14	40,900
April 25, 2025	50	50.57	50.57	50.76	50	50,508
April 24, 2025	48.76	50.03	50.03	50.03	48.76	89,500
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

Robo Global Robotics and Automation Index ETF (ROBO) AMEX