First Trust Nasdaq Artificial Intelligence and Robotics ETF - ROBT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	51.62	51.11	51.11	51.62	51.1	45,000
September 11, 2025	51.07	51.68	51.68	51.79	50.9	53,934
September 10, 2025	51.36	50.71	50.71	51.36	50.55	96,500
September 09, 2025	51.37	51.33	51.33	51.37	50.96	57,799
September 08, 2025	51.05	51.37	51.37	51.39	50.98	29,444
September 05, 2025	50.75	50.69	50.69	50.78	50.16	54,842
September 04, 2025	49.49	50.08	50.08	50.08	49.29	50,666
September 03, 2025	50.08	49.76	49.76	50.09	49.59	43,448
September 02, 2025	49.65	49.93	49.93	50.06	49.42	48,933
August 29, 2025	51	50.68	50.68	51.24	50.56	66,109
August 28, 2025	50.72	50.97	50.97	51.07	50.7	35,715
August 27, 2025	50.1	50.46	50.46	50.51	50.1	56,726
August 26, 2025	50.19	50.26	50.26	50.44	50.13	99,913
August 25, 2025	50.56	50.18	50.18	50.65	50.18	77,800
August 22, 2025	49.51	50.67	50.67	50.9	49.5	47,800
August 21, 2025	49.26	49.31	49.31	49.43	48.99	45,900
August 20, 2025	49.61	49.42	49.42	49.61	48.77	44,300
August 19, 2025	50.77	49.9	49.9	50.77	49.82	53,947
August 18, 2025	50.52	50.76	50.76	50.77	50.39	46,807
August 15, 2025	50.6	50.54	50.54	50.6	50.38	46,543
August 14, 2025	50.52	50.48	50.48	50.62	50.12	54,832
August 13, 2025	50.52	51	51	51	50.36	61,206
August 12, 2025	49.38	50.08	50.08	50.11	49.21	41,732
August 11, 2025	49.6	49.07	49.07	49.87	48.93	78,906
August 08, 2025	50.2	49.96	49.96	50.26	49.88	44,574
August 07, 2025	50.35	49.74	49.74	50.4	49.33	43,242
August 06, 2025	50.06	49.89	49.89	50.09	49.5	48,001
August 05, 2025	50.41	50.02	50.02	50.51	49.86	41,858
August 04, 2025	49.69	50.11	50.11	50.11	49.62	51,702
August 01, 2025	49.41	49.02	49.02	49.46	48.49	63,620
July 31, 2025	50.65	49.97	49.97	50.78	49.87	46,929
July 30, 2025	50.68	50.32	50.32	50.81	50	44,039
July 29, 2025	51.29	50.49	50.49	51.56	50.44	114,405
July 28, 2025	51.37	51.06	51.06	51.37	50.9	107,428
July 25, 2025	50.96	51.16	51.16	51.19	50.73	65,703
July 24, 2025	51.18	50.84	50.84	51.26	50.72	116,577
July 23, 2025	50.57	51.38	51.38	51.38	50.53	151,200
July 22, 2025	49.58	49.84	49.84	49.93	49.08	46,900
July 21, 2025	49.89	49.62	49.62	50.34	49.61	51,030
July 18, 2025	49.7	49.45	49.45	49.73	49.26	46,407
July 17, 2025	48.76	49.35	49.35	49.39	48.76	42,870
July 16, 2025	48.32	48.5	48.5	48.59	47.74	59,900
July 15, 2025	48.61	48.14	48.14	48.61	48.12	39,124
July 14, 2025	48.07	48.28	48.28	48.37	47.84	23,725
July 11, 2025	48.69	48.39	48.39	48.82	48.33	31,700
July 10, 2025	49.22	48.93	48.93	49.29	48.7	73,300
July 09, 2025	48.94	49.08	49.08	49.11	48.51	45,731
July 08, 2025	48.68	48.72	48.72	49	48.51	120,308
July 07, 2025	48.63	48.51	48.51	48.75	48.19	72,747
July 03, 2025	48.84	49.17	49.17	49.24	48.84	19,304
July 02, 2025	47.97	48.47	48.47	48.52	47.89	48,931
July 01, 2025	47.96	47.99	47.99	48.21	47.59	112,634
June 30, 2025	48.28	48.3	48.3	48.35	48.16	53,104
June 27, 2025	48.3	48.08	48.08	48.46	47.68	47,143
June 26, 2025	47.3	48.02	48.02	48.05	47.3	53,210
June 25, 2025	47.24	47.13	47.13	47.3	46.88	30,825
June 24, 2025	46.38	46.95	46.95	47	46.37	36,629
June 23, 2025	45.8	45.83	45.83	45.96	45.02	64,300
June 20, 2025	46.37	45.57	45.57	46.38	45.43	38,900
June 18, 2025	45.81	46.11	46.11	46.39	45.81	42,200

First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT) NASDAQ