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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	58.26	58.26	58.26	58.44	58.19	51,718
January 16, 2025	57.41	57.51	57.51	57.59	57.34	9,308
January 15, 2025	56.92	56.98	56.98	57.19	56.58	77,200
January 14, 2025	56.17	55.91	55.91	56.38	55.51	34,268
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	84,661
January 08, 2025	57.21	57.18	57.18	57.26	56.74	45,750
January 07, 2025	58.44	57.35	57.35	58.51	57.23	96,136
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	35,717
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	79,197
December 27, 2024	57.5	57.29	57.29	57.69	56.89	36,365
December 26, 2024	57.25	57.69	57.69	57.81	57.13	47,903
December 24, 2024	56.75	57.18	57.18	57.34	56.75	37,700
December 23, 2024	56.3	56.75	56.75	56.78	56.24	51,984
December 20, 2024	55.25	56.22	56.22	56.68	55.25	53,644
December 19, 2024	56.44	55.76	55.76	56.61	55.66	69,024
December 18, 2024	57.98	55.86	55.86	58.13	55.69	73,015
December 17, 2024	57.58	57.36	57.36	57.83	57.35	62,486
December 16, 2024	57.61	57.73	57.73	57.94	57.35	117,100
December 13, 2024	58.15	57.72	57.72	58.17	57.4	62,650
December 12, 2024	57.85	58.13	58.13	58.3	57.85	29,079
December 11, 2024	58.47	58.5	58.5	58.64	58.15	204,300
December 10, 2024	58.63	58.04	58.04	58.67	58	112,925
December 09, 2024	58.59	58.59	58.59	59.16	58.52	61,383
December 06, 2024	58.22	58.41	58.41	58.46	58.22	51,834
December 05, 2024	58.24	58.09	58.09	58.43	58	69,929
December 04, 2024	58.05	58.3	58.3	58.42	57.97	58,959
December 03, 2024	57.59	57.6	57.6	57.63	57.46	14,655
December 02, 2024	57.64	57.67	57.67	57.79	57.44	65,274
November 29, 2024	57.03	57.6	57.6	57.69	57.03	27,200
November 27, 2024	57.11	56.89	56.89	57.37	56.6	43,411
November 26, 2024	58.01	57.62	57.62	58.01	57.48	46,447
November 25, 2024	58.15	58.14	58.14	58.49	58.03	66,900
November 22, 2024	56.92	57.61	57.61	57.73	56.92	90,759
November 21, 2024	56.37	56.92	56.92	57.02	56.27	71,400
November 20, 2024	56.22	56.21	56.21	56.23	55.73	35,471
November 19, 2024	55.51	56.44	56.44	56.44	55.51	65,278
November 18, 2024	55.47	55.65	55.65	55.82	55.39	60,100
November 15, 2024	55.89	55.5	55.5	55.94	55.35	58,205
November 14, 2024	56.83	56.21	56.21	56.93	56.16	34,100
November 13, 2024	57.09	56.87	56.87	57.26	56.69	42,286
November 12, 2024	57.6	57.22	57.22	57.91	56.87	166,312
November 11, 2024	58.24	58.25	58.25	58.35	57.95	63,871
November 08, 2024	57.97	58	58	58.06	57.8	49,267
November 07, 2024	58.31	58.6	58.6	58.67	58.26	56,126
November 06, 2024	57	57.85	57.85	57.9	56.99	63,656
November 05, 2024	55.84	56.07	56.07	56.07	55.84	2,939
November 04, 2024	55.78	55.83	55.83	56.31	55.78	41,732
November 01, 2024	55.57	55.73	55.73	56.07	55.49	29,045
October 31, 2024	55.99	55.18	55.18	56.15	55.13	55,313
October 30, 2024	56.01	56.36	56.36	56.8	56.01	73,956
October 29, 2024	56	56.29	56.29	56.35	55.83	44,177
October 28, 2024	55.73	56	56	56.06	55.73	98,900
October 25, 2024	55.15	55.24	55.24	55.79	55.15	51,600
October 24, 2024	55.25	55.2	55.2	55.47	54.89	47,607
October 23, 2024	55.02	55.06	55.06	55.42	54.66	55,969
October 22, 2024	55.43	55.61	55.61	55.78	55.4	85,430

Robo Global Robotics and Automation Index ETF (ROBO) AMEX