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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	64.83	64.85	64.85	65.4	64.75	44,575
September 11, 2025	64.47	65.36	65.36	65.46	64.47	100,092
September 10, 2025	64.44	64.19	64.19	64.68	64.11	53,700
September 09, 2025	64.82	64.3	64.3	64.82	64.12	39,900
September 08, 2025	64.54	64.71	64.71	64.9	64.47	60,118
September 05, 2025	63.78	63.97	63.97	64.45	63.48	37,300
September 04, 2025	62.45	63.18	63.18	63.18	62.24	46,674
September 03, 2025	62.62	62.58	62.58	62.87	62.36	26,539
September 02, 2025	62.64	62.54	62.54	62.65	61.95	81,206
August 29, 2025	64.43	63.75	63.75	64.43	63.5	54,342
August 28, 2025	64.28	64.57	64.57	64.75	64.2	37,712
August 27, 2025	63.77	64.29	64.29	64.31	63.66	23,500
August 26, 2025	63.88	63.96	63.96	64.24	63.71	23,300
August 25, 2025	63.82	63.62	63.62	64.07	63.62	46,232
August 22, 2025	62.41	64.1	64.1	64.29	62.41	51,200
August 21, 2025	62.41	62.34	62.34	62.54	62.1	31,209
August 20, 2025	62.56	62.35	62.35	62.91	61.93	73,000
August 19, 2025	63.55	63.16	63.16	63.9	63.11	48,800
August 18, 2025	63.76	63.84	63.84	63.86	63.38	49,200
August 15, 2025	64.21	63.55	63.55	64.21	63.5	52,965
August 14, 2025	64.02	63.83	63.83	64.02	63.28	40,204
August 13, 2025	64	64.23	64.23	64.27	63.77	58,117
August 12, 2025	62.79	63.94	63.94	63.98	62.79	53,532
August 11, 2025	63.24	62.6	62.6	63.24	62.5	60,158
August 08, 2025	63	63.12	63.12	63.33	63	50,974
August 07, 2025	62.59	62.79	62.79	62.79	62.17	39,000
August 06, 2025	62.85	62.92	62.92	62.97	62.34	48,954
August 05, 2025	63.31	63	63	63.61	62.71	48,555
August 04, 2025	62.25	63.04	63.04	63.1	62.25	63,675
August 01, 2025	62	61.8	61.8	62	60.96	62,516
July 31, 2025	62.76	62.33	62.33	63.35	62.33	59,967
July 30, 2025	63	62.58	62.58	63.13	62.2	93,682
July 29, 2025	63.29	63.04	63.04	63.67	62.65	226,183
July 28, 2025	63.55	63.13	63.13	63.64	63	223,061
July 25, 2025	63.17	63.44	63.44	63.52	62.77	48,800
July 24, 2025	63.68	63.21	63.21	63.68	63.21	115,609
July 23, 2025	62.63	63.63	63.63	63.63	62.63	189,701
July 22, 2025	61	61.4	61.4	61.55	60.72	206,687
July 21, 2025	61.75	61.34	61.34	61.97	61.21	56,315
July 18, 2025	61.84	61.39	61.39	61.93	61.28	39,325
July 17, 2025	61.33	61.59	61.59	61.79	60.86	50,290
July 16, 2025	60.26	60.72	60.72	60.81	59.9	33,541
July 15, 2025	60.98	60.15	60.15	60.98	60.15	57,790
July 14, 2025	60.19	60.2	60.2	60.34	59.82	41,000
July 11, 2025	60.72	60.54	60.54	60.77	60.41	82,708
July 10, 2025	60.61	60.97	60.97	61.12	60.36	42,050
July 09, 2025	60.3	60.62	60.62	60.62	59.99	29,821
July 08, 2025	59.97	60.16	60.16	60.22	59.74	45,900
July 07, 2025	60.41	59.49	59.49	60.41	59.32	76,518
July 03, 2025	61.02	61.16	61.16	61.25	60.95	56,705
July 02, 2025	59.44	60.29	60.29	60.29	59.44	39,508
July 01, 2025	59.48	59.63	59.63	59.86	59.25	74,170
June 30, 2025	59.7	59.78	59.78	59.88	59.37	43,023
June 27, 2025	59.4	59.68	59.68	59.92	59.16	44,423
June 26, 2025	58.5	59.17	59.17	59.19	58.36	52,332
June 25, 2025	58.2	57.95	57.95	58.29	57.75	48,424
June 24, 2025	57.54	57.86	57.86	57.96	57.29	40,810
June 23, 2025	56.12	56.71	56.71	56.83	55.84	46,919
June 20, 2025	56.92	56.26	56.26	57.1	56.21	63,953
June 18, 2025	56.89	56.89	56.89	57.27	56.7	38,500

Robo Global Robotics and Automation Index ETF (ROBO) AMEX