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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2024	56.18	56.12	56.12	56.4	55.71	63,600
October 18, 2024	56.51	56.48	56.48	56.63	56.33	119,935
October 17, 2024	56.44	56.08	56.08	56.44	56.01	96,900
October 16, 2024	56.35	56.17	56.17	56.38	56.16	46,018
October 15, 2024	57.28	56.3	56.3	57.39	56.26	142,716
October 14, 2024	57.16	57.42	57.42	57.46	56.97	46,600
October 11, 2024	56.48	57.17	57.17	57.29	56.48	54,047
October 10, 2024	56.42	56.7	56.7	56.7	55.95	71,630
October 09, 2024	56.12	56.63	56.63	56.74	56.12	49,452
October 08, 2024	56.43	56.44	56.44	56.5	56.28	36,949
October 07, 2024	56.6	56.72	56.72	56.86	56.4	62,600
October 04, 2024	56.73	56.91	56.91	56.93	56.45	65,247
October 03, 2024	56.03	56.13	56.13	56.37	55.93	47,700
October 02, 2024	56.1	56.69	56.69	56.78	55.87	53,002
October 01, 2024	57.1	56.22	56.22	57.11	55.93	30,000
September 30, 2024	57.12	57.07	57.07	57.41	56.77	131,074
September 27, 2024	57.55	57.33	57.33	57.91	57.11	60,900
September 26, 2024	56.6	57.41	57.41	57.41	56.6	69,038
September 25, 2024	55.85	55.44	55.44	55.98	55.34	44,000
September 24, 2024	55.36	55.49	55.49	55.56	55.1	51,131
September 23, 2024	55.35	55.18	55.18	55.38	55.12	62,916
September 20, 2024	55.31	55.26	55.26	55.35	54.79	44,200
September 19, 2024	55.5	55.57	55.57	55.77	55.25	59,329
September 18, 2024	54.33	54.2	54.2	55.03	54.05	59,701
September 17, 2024	54.57	54.37	54.37	54.69	54.12	58,400
September 16, 2024	53.91	54.2	54.2	54.2	53.82	66,200
September 13, 2024	53.59	53.97	53.97	54.04	53.59	39,200
September 12, 2024	53.03	53.61	53.61	53.77	52.85	68,404
September 11, 2024	52.46	53.15	53.15	53.16	51.67	59,700
September 10, 2024	52.33	52.39	52.39	52.4	51.8	47,400

Robo Global Robotics and Automation Index ETF (ROBO) AMEX