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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.89	50.89	50.89	51.52	50.66	120,111
February 19, 2026	50.58	51.06	51.06	51.08	50.35	49,800
February 18, 2026	50.65	50.71	50.71	51.14	50.2	104,647
February 17, 2026	50.39	50.32	50.32	50.55	49.58	63,606
February 13, 2026	50.24	50.81	50.81	51.2	50.01	47,604
February 12, 2026	51.67	50.18	50.18	51.78	49.86	273,028
February 11, 2026	52.15	51.22	51.22	52.15	50.78	89,913
February 10, 2026	52.09	52.04	52.04	52.58	52	137,000
February 09, 2026	51.08	51.95	51.95	52.13	50.9	106,300
February 06, 2026	49.81	51.19	51.19	51.49	49.75	87,029
February 05, 2026	49.85	49	49	50.16	48.93	61,119
February 04, 2026	51.18	50.49	50.49	51.29	49.8	171,727
February 03, 2026	52.14	51.25	51.25	52.14	50.43	77,840
February 02, 2026	51.6	51.93	51.93	52.21	51.55	65,900
January 30, 2026	52.82	51.9	51.9	52.88	51.73	82,552
January 29, 2026	54.14	53.26	53.26	54.14	52.39	82,146
January 28, 2026	54.9	54.23	54.23	55.1	54.11	71,800
January 27, 2026	54.58	54.68	54.68	54.76	54.23	75,533
January 26, 2026	54.02	54.07	54.07	54.47	53.96	52,103
January 23, 2026	54.15	53.97	53.97	54.37	53.85	91,435
January 22, 2026	54.29	54.36	54.36	54.78	54.06	82,600
January 21, 2026	53.6	53.74	53.74	54.01	52.84	115,915
January 20, 2026	53.7	53.18	53.18	54.05	53.08	184,047
January 16, 2026	54.94	54.66	54.66	55.06	54.48	46,629
January 15, 2026	55.25	54.65	54.65	55.27	54.65	100,121
January 14, 2026	54.84	54.85	54.85	54.93	54.4	75,655
January 13, 2026	55.8	55	55	55.82	54.86	64,126
January 12, 2026	55.35	55.75	55.75	55.84	55.28	55,922
January 09, 2026	55.25	55.31	55.31	55.5	54.85	66,712
January 08, 2026	54.89	54.75	54.75	54.93	54.6	50,400
January 07, 2026	55.18	55.03	55.03	55.37	54.9	139,100
January 06, 2026	54.01	55.03	55.03	55.06	53.99	131,717
January 05, 2026	53.08	53.74	53.74	53.96	53.08	120,100
January 02, 2026	52.6	52.46	52.46	52.6	51.98	53,720
December 31, 2025	52.5	51.87	51.87	52.5	51.82	80,404
December 30, 2025	52.64	52.43	52.43	52.84	52.41	76,600
December 29, 2025	52.51	52.53	52.53	52.94	52.36	86,202
December 26, 2025	52.89	52.68	52.68	52.89	52.56	39,811
December 24, 2025	52.85	52.88	52.88	52.93	52.66	19,934
December 23, 2025	52.85	52.77	52.77	52.89	52.39	66,900
December 22, 2025	52.76	52.98	52.98	53.15	52.72	63,527
December 19, 2025	51.74	52.26	52.26	52.38	51.74	56,200
December 18, 2025	51.79	51.42	51.42	52.12	51.36	55,700
December 17, 2025	51.99	50.89	50.89	52.35	50.87	72,736
December 16, 2025	51.77	51.94	51.94	52.14	51.54	77,449
December 15, 2025	53.29	52.09	52.09	53.35	52.09	60,800
December 12, 2025	54.01	52.97	52.97	54.02	52.74	42,026
December 11, 2025	53.95	54.09	54.09	54.16	53.43	68,200
December 10, 2025	53.89	54.26	54.26	54.55	53.63	100,053
December 09, 2025	53.81	54.01	54.01	54.29	53.74	40,200
December 08, 2025	54.14	53.92	53.92	54.22	53.72	50,200
December 05, 2025	53.65	53.76	53.76	54	53.59	61,600
December 04, 2025	52.86	53.58	53.58	53.71	52.86	91,723
December 03, 2025	51.74	52.59	52.59	52.6	51.56	73,797
December 02, 2025	51.93	51.65	51.65	52.04	51.58	52,077
December 01, 2025	51.53	51.55	51.55	51.98	51.42	116,709
November 28, 2025	51.71	51.96	51.96	52.29	51.52	26,946
November 26, 2025	51.36	51.6	51.6	51.8	50.94	51,627
November 25, 2025	50.52	51.23	51.23	51.32	50	60,723
November 24, 2025	49.7	50.47	50.47	50.52	49.69	69,040

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