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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 27, 2025	59.25	58.86	58.86	59.55	58.64	90,719
January 24, 2025	60.72	60.89	60.89	61.3	60.72	50,918
January 23, 2025	60.23	60.55	60.55	60.6	60.04	77,744
January 22, 2025	60.36	60.32	60.32	60.75	60.32	133,156
January 21, 2025	59.1	60.13	60.13	60.13	59.1	102,855
January 17, 2025	58.26	58.26	58.26	58.44	58.19	51,726
January 16, 2025	57.41	57.49	57.49	57.7	57.34	44,218
January 15, 2025	56.92	56.98	56.98	57.19	56.58	77,306
January 14, 2025	56.17	55.91	55.91	56.38	55.51	34,300
January 13, 2025	55.37	55.85	55.85	55.85	55.22	44,700
January 10, 2025	56.44	56.26	56.26	56.45	55.86	84,700
January 08, 2025	57.21	57.26	57.26	57.28	56.74	59,500
January 07, 2025	58.44	57.35	57.35	58.51	57.23	96,254
January 06, 2025	57.66	57.93	57.93	58.4	57.66	78,200
January 03, 2025	56.25	57.16	57.16	57.16	56.25	35,844
January 02, 2025	56.73	56.24	56.24	56.87	55.94	84,841
December 31, 2024	56.84	56.26	56.26	56.84	56.06	53,023
December 30, 2024	56.17	56.3	56.3	56.53	55.78	79,208
December 27, 2024	57.5	57.29	56.98	57.69	56.89	37,400
December 26, 2024	57.25	57.69	57.38	57.81	57.13	47,903
December 24, 2024	56.75	57.18	56.87	57.34	56.75	37,700
December 23, 2024	56.3	56.75	56.44	56.78	56.24	52,039
December 20, 2024	55.25	56.22	55.92	56.68	55.25	53,721
December 19, 2024	56.44	55.76	55.46	56.61	55.66	69,024
December 18, 2024	57.98	55.86	55.56	58.13	55.69	73,158
December 17, 2024	57.58	57.36	57.05	57.83	57.35	62,746
December 16, 2024	57.61	57.73	57.42	57.94	57.35	117,100
December 13, 2024	58.15	57.72	57.41	58.17	57.4	62,700
December 12, 2024	57.85	58.13	57.82	58.3	57.85	29,100
December 11, 2024	58.47	58.5	58.18	58.64	58.15	204,300
December 10, 2024	58.63	58.04	57.73	58.67	58	112,925
December 09, 2024	58.59	58.59	58.27	59.16	58.52	61,400
December 06, 2024	58.22	58.41	58.1	58.46	58.22	51,900
December 05, 2024	58.24	58.09	57.78	58.43	58	69,929
December 04, 2024	58.05	58.3	57.99	58.42	57.97	59,000
December 03, 2024	57.59	57.8	57.49	57.85	57.46	40,047
December 02, 2024	57.64	57.67	57.36	57.79	57.44	65,303
November 29, 2024	57.03	57.6	57.29	57.69	57.03	27,200
November 27, 2024	57.11	56.89	56.58	57.37	56.6	43,411
November 26, 2024	58.01	57.62	57.31	58.01	57.48	46,500
November 25, 2024	58.15	58.14	57.83	58.49	58.03	66,900
November 22, 2024	56.92	57.61	57.3	57.73	56.92	92,635

Robo Global Robotics and Automation Index ETF (ROBO) AMEX