Advertisement
U.S. markets closed

Robo Global Robotics and Automation Index ETF (ROBO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
58.64+0.11 (+0.19%)
At close: 04:00PM EDT
58.32 -0.32 (-0.55%)
After hours: 07:19PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202458.5558.7358.4458.6458.6436,100
Mar 27, 202458.4558.5957.9958.5358.5344,200
Mar 26, 202458.3858.4658.0558.0558.0539,300
Mar 25, 202458.0858.3658.0058.2358.23165,900
Mar 22, 202458.5558.8158.2758.4758.4744,200
Mar 21, 202458.5058.9858.5058.6258.6279,000
Mar 20, 202457.7758.3457.3458.2358.23141,400
Mar 19, 202457.1457.6657.0257.5757.5731,200
Mar 18, 202458.1658.1657.4957.5157.51117,500
Mar 15, 202457.2757.5957.1757.4057.4055,400
Mar 14, 202458.3558.3557.1657.4257.4267,500
Mar 13, 202458.5658.5858.1658.2258.2267,000
Mar 12, 202458.5758.8658.1358.8258.8262,100
Mar 11, 202458.3858.5458.1058.2758.27165,300
Mar 08, 202459.5159.7558.8058.8458.8439,600
Mar 07, 202458.8059.2658.6359.1859.18157,800
Mar 06, 202457.9458.7057.9458.3158.3154,500
Mar 05, 202457.9958.0657.2357.4157.41128,200
Mar 04, 202458.1358.4258.0258.1558.1556,400
Mar 01, 202457.5058.4557.4258.2958.2979,100
Feb 29, 202457.3157.6657.1557.4157.41129,900
Feb 28, 202456.8257.1156.7757.0057.0030,500
Feb 27, 202457.1657.5057.1657.4157.4142,500
Feb 26, 202456.6957.0056.5156.8856.8863,500
Feb 23, 202456.8357.0056.5556.5856.5837,700
Feb 22, 202456.5356.9856.5356.8256.8260,200
Feb 21, 202456.0756.0755.4855.8555.85114,900
Feb 20, 202456.0456.6155.9356.2456.2452,400
Feb 16, 202456.2756.5355.9856.0956.0942,700
Feb 15, 202456.0556.5056.0356.3856.3853,100
Feb 14, 202455.2255.9655.0655.8255.8268,000
Feb 13, 202455.0555.2854.4354.7854.78103,100
Feb 12, 202456.1156.6756.1156.2756.27127,900
Feb 09, 202455.6656.2455.6656.0856.0841,000
Feb 08, 202455.2755.6555.1355.4155.4174,800
Feb 07, 202455.2155.3654.8755.2155.2169,800
Feb 06, 202454.6955.1754.5755.1455.1470,200
Feb 05, 202455.1555.1554.5154.8754.8769,600
Feb 02, 202455.3955.7255.1055.6555.6558,000
Feb 01, 202455.2355.8555.0355.7555.7571,700
Jan 31, 202455.8055.9754.8454.9554.9586,100
Jan 30, 202456.3556.4756.0156.1056.1055,600
Jan 29, 202455.9056.7155.8056.6356.6373,300
Jan 26, 202456.2756.5656.1056.1756.1742,200
Jan 25, 202456.4356.4455.9356.1456.1460,400
Jan 24, 202456.5456.5955.9055.9055.9070,200
Jan 23, 202455.9956.1955.6956.1056.1067,200
Jan 22, 202455.5556.1155.4255.8955.89125,100
Jan 19, 202454.7655.2054.3655.1955.19141,000
Jan 18, 202454.3554.7254.2754.7054.7044,600
Jan 17, 202454.1154.1253.6654.1254.1289,700
Jan 16, 202455.3555.3954.9355.0955.0948,000
Jan 12, 202456.2256.5455.7055.8055.8057,300
Jan 11, 202455.7055.8355.1555.7455.7452,000
Jan 10, 202455.6055.7655.0755.5955.5949,600
Jan 09, 202455.0055.5254.8555.1655.1653,400
Jan 08, 202454.4255.5054.4255.4555.4578,800
Jan 05, 202454.0154.7553.7254.3854.3888,100
Jan 04, 202454.1354.5654.0854.2754.2753,400
Jan 03, 202455.3055.3054.2854.4454.44123,300
Jan 02, 202456.8556.8555.7955.9955.9996,800
Dec 29, 202357.6457.8257.1857.3057.3042,600
Dec 28, 202357.6757.9657.5857.6557.6536,300
Dec 27, 202357.6557.7957.3957.6657.6672,400
Dec 26, 202357.2757.6857.1457.6257.6245,800
Dec 22, 202356.9657.1756.6856.8456.8450,200
Dec 21, 202356.5456.9056.3656.8456.84128,000
Dec 20, 202356.9057.1155.7855.8355.8379,600
Dec 19, 202356.1056.7856.1056.7856.7872,100
Dec 18, 202356.0656.0655.6655.8755.8759,300
Dec 15, 202355.9756.4355.8856.0156.0180,800
Dec 14, 202355.0056.0154.9955.8255.8296,700
Dec 13, 202353.5854.6453.2054.6154.6186,800
Dec 12, 202353.4053.6553.1053.5753.5776,300
Dec 11, 202352.9453.5752.9453.4753.4760,400
Dec 08, 202352.4853.0052.4852.8852.8874,500
Dec 07, 202352.3952.7052.2652.6652.6649,900
Dec 06, 202352.6653.0152.3452.3552.3556,700
Dec 05, 202352.4452.4752.0352.1952.1941,200
Dec 04, 202352.5752.7952.2252.7052.7051,900
Dec 01, 202352.1653.2252.1053.1953.1970,800
Nov 30, 202352.5352.6752.1652.3452.3451,300
Nov 29, 202352.0952.7152.0952.3852.3859,300
Nov 28, 202351.6851.9951.5751.7751.7768,100
Nov 27, 202351.6851.9651.5251.8251.8260,900
Nov 24, 202351.8052.0051.6552.0052.0029,500
Nov 22, 202351.9051.9951.6351.7551.7542,900
Nov 21, 202351.5651.8351.3451.5751.57138,400
Nov 20, 202351.3151.6751.2951.5951.5953,000
Nov 17, 202350.8451.0850.7151.0351.0336,300
Nov 16, 202350.5850.7750.2450.4450.4434,300
Nov 15, 202350.8551.3950.6250.7750.77125,800
Nov 14, 202349.6550.5849.1450.5250.5262,000
Nov 13, 202348.2548.6548.1448.5348.5345,500
Nov 10, 202347.9648.5847.7648.5248.5243,500
Nov 09, 202348.8148.9747.9548.0348.0349,100
Nov 08, 202348.3648.6548.1248.3348.3365,200
Nov 07, 202348.2048.4848.0448.3248.32129,400
Nov 06, 202348.8748.8748.2948.5748.5755,800
Nov 03, 202347.8348.8047.8348.5948.5969,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...