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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	48.77	49.29	49.29	49.62	48	97,232
November 20, 2025	50.92	48.61	48.61	51.31	48.57	91,653
November 19, 2025	50.04	49.95	49.95	50.38	49.58	73,094
November 18, 2025	49.99	50.05	50.05	50.41	49.51	95,220
November 17, 2025	51.6	50.64	50.64	51.87	50.37	74,400
November 14, 2025	51.11	51.86	51.86	52.43	50.88	99,600
November 13, 2025	53.3	52.05	52.05	53.34	51.81	57,200
November 12, 2025	54.04	53.7	53.7	54.25	53.57	68,502
November 11, 2025	53.91	53.67	53.67	53.97	53.44	65,831
November 10, 2025	54.13	53.97	53.97	54.13	53.4	43,400
November 07, 2025	52.44	53.04	53.04	53.05	51.68	88,713
November 06, 2025	54.11	52.92	52.92	54.14	52.72	80,220
November 05, 2025	53.86	54.23	54.23	54.42	53.72	100,900
November 04, 2025	54.58	53.85	53.85	54.95	53.7	164,119
November 03, 2025	56.33	55.99	55.99	56.36	55.31	73,100
October 31, 2025	55.79	55.97	55.97	56.12	55.37	75,038
October 30, 2025	55.41	55.14	55.14	55.76	55.1	150,607
October 29, 2025	56.13	56.15	56.15	56.38	55.47	112,700
October 28, 2025	56.43	55.92	55.92	56.49	55.9	149,145
October 27, 2025	56.54	56.58	56.58	56.64	56.3	97,149
October 24, 2025	56.01	55.79	55.79	56.07	55.75	76,611
October 23, 2025	54.47	55.14	55.14	55.26	54.08	54,476
October 22, 2025	55.11	54.47	54.47	55.24	53.78	60,505
October 21, 2025	55.11	55.3	55.3	55.68	54.78	67,044
October 20, 2025	54.82	55.29	55.29	55.39	54.82	34,022
October 17, 2025	54.12	54.05	54.05	54.41	53.49	44,800
October 16, 2025	55.62	54.58	54.58	55.83	54.36	52,328
October 15, 2025	55.39	55.21	55.21	55.71	54.29	97,251
October 14, 2025	54.07	54.49	54.49	55.08	53.29	93,645
October 13, 2025	54.35	54.89	54.89	55.01	54.1	223,315
October 10, 2025	55.87	53.32	53.32	56.02	53.28	102,395
October 09, 2025	55.97	55.92	55.92	56.16	55.53	133,742
October 08, 2025	55.01	55.82	55.82	55.86	54.96	518,621
October 07, 2025	55.86	54.8	54.8	55.86	54.32	109,300
October 06, 2025	55.46	55.68	55.68	56.02	55.21	95,878
October 03, 2025	54.74	54.57	54.57	55.05	54.24	93,307
October 02, 2025	54.06	54.34	54.34	54.41	53.86	99,150
October 01, 2025	52.83	53.59	53.59	53.6	52.83	43,632
September 30, 2025	52.84	52.89	52.89	52.94	52.44	39,848
September 29, 2025	52.88	52.62	52.62	52.9	52.61	37,900
September 26, 2025	52.43	52.5	52.5	52.6	52.16	65,020
September 25, 2025	52.57	52.56	52.56	52.8	51.93	99,700
September 24, 2025	53.85	53.17	53.17	53.85	53.13	66,043
September 23, 2025	54.38	53.86	53.86	54.59	53.75	80,502
September 22, 2025	53.68	54.16	54.16	54.26	53.36	119,232
September 19, 2025	53.15	53.21	53.21	53.29	52.92	108,441
September 18, 2025	52.79	53.17	53.17	53.25	52.62	91,922
September 17, 2025	51.95	52.01	52.01	52.4	51.33	56,100
September 16, 2025	51.79	51.9	51.9	51.91	51.46	35,691
September 15, 2025	51.33	51.64	51.64	51.66	51.33	53,926

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