Skip to main content

Global Robotics and Automation ETF (NY: ROBO )

54.33 +0.77 (+1.44%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 53.84 54.55 53.77 54.33 35,312 +0.77(+1.44%)
Apr 22, 2024 53.32 53.79 53.02 53.56 43,250 +0.46(+0.87%)
Apr 19, 2024 53.31 53.56 52.90 53.10 35,853 -0.52(-0.97%)
Apr 18, 2024 53.84 54.14 53.38 53.62 41,537 -0.13(-0.24%)
Apr 17, 2024 54.28 54.51 53.57 53.75 65,054 -0.42(-0.78%)
Apr 16, 2024 54.22 54.49 53.84 54.17 52,475 -0.51(-0.93%)
Apr 15, 2024 55.84 55.89 54.50 54.68 73,389 -0.66(-1.19%)
Apr 12, 2024 55.91 56.00 55.20 55.34 56,001 -1.28(-2.26%)
Apr 11, 2024 56.47 56.72 55.92 56.62 110,970 +0.32(+0.57%)
Apr 10, 2024 56.30 56.56 56.04 56.30 37,968 -1.07(-1.87%)
Apr 09, 2024 57.08 57.40 56.89 57.37 122,082 +0.58(+1.02%)
Apr 08, 2024 56.79 56.97 56.70 56.79 52,557 +0.08(+0.14%)
Apr 05, 2024 56.37 56.99 56.37 56.71 47,876 +0.17(+0.30%)
Apr 04, 2024 57.78 57.94 56.51 56.54 56,503 -0.83(-1.45%)
Apr 03, 2024 57.09 57.59 57.00 57.37 45,591 +0.08(+0.14%)
Apr 02, 2024 57.40 57.43 56.97 57.29 60,735 -0.83(-1.43%)
Apr 01, 2024 58.73 58.74 57.96 58.12 67,025 -0.52(-0.89%)
Mar 28, 2024 58.55 58.73 58.45 58.64 36,145 +0.11(+0.19%)
Mar 27, 2024 58.45 58.59 58.21 58.53 44,160 +0.48(+0.83%)
Mar 26, 2024 58.38 58.46 58.05 58.05 39,322 -0.18(-0.31%)
Mar 25, 2024 58.08 58.36 58.00 58.23 165,953 -0.24(-0.41%)
Mar 22, 2024 58.55 58.81 58.27 58.47 44,165 -0.15(-0.26%)
Mar 21, 2024 58.50 58.98 58.50 58.62 79,016 +0.39(+0.67%)
Mar 20, 2024 57.77 58.34 57.34 58.23 141,437 +0.66(+1.15%)
Mar 19, 2024 57.14 57.66 57.02 57.57 31,220 +0.06(+0.10%)
Mar 18, 2024 58.16 58.16 57.49 57.51 117,544 +0.11(+0.19%)
Mar 15, 2024 57.27 57.59 57.17 57.40 55,429 -0.02(-0.03%)
Mar 14, 2024 58.35 58.35 57.16 57.42 67,528 -0.80(-1.37%)
Mar 13, 2024 58.56 58.59 58.16 58.22 67,050 -0.60(-1.02%)
Mar 12, 2024 58.57 58.86 58.13 58.82 62,115 +0.55(+0.94%)
Mar 11, 2024 58.38 58.54 58.10 58.27 165,328 -0.57(-0.97%)
Mar 08, 2024 59.51 59.75 58.80 58.84 39,595 -0.34(-0.57%)
Mar 07, 2024 58.80 59.26 58.63 59.18 157,763 +0.87(+1.49%)
Mar 06, 2024 57.94 58.70 57.94 58.31 54,529 +0.90(+1.57%)
Mar 05, 2024 57.99 58.06 57.23 57.41 128,232 -0.74(-1.27%)
Mar 04, 2024 58.13 58.42 58.02 58.15 56,404 -0.14(-0.24%)
Mar 01, 2024 57.50 58.45 57.42 58.29 79,130 +0.88(+1.53%)
Feb 29, 2024 57.31 57.66 57.15 57.41 129,867 +0.41(+0.72%)
Feb 28, 2024 56.82 57.11 56.77 57.00 30,523 -0.41(-0.71%)
Feb 27, 2024 57.16 57.50 57.16 57.41 42,520 +0.53(+0.93%)
Feb 26, 2024 56.69 57.00 56.51 56.88 63,480 +0.30(+0.53%)
Feb 23, 2024 56.83 57.00 56.55 56.58 37,696 -0.24(-0.42%)
Feb 22, 2024 56.53 56.98 56.53 56.82 60,216 +0.97(+1.74%)
Feb 21, 2024 56.07 56.07 55.48 55.85 114,855 -0.39(-0.69%)
Feb 20, 2024 56.04 56.61 55.93 56.24 52,380 +0.15(+0.27%)
Feb 16, 2024 56.27 56.53 55.98 56.09 42,673 -0.29(-0.51%)
Feb 15, 2024 56.05 56.50 56.03 56.38 53,137 +0.56(+1.00%)
Feb 14, 2024 55.22 55.96 55.06 55.82 67,981 +1.04(+1.90%)
Feb 13, 2024 55.05 55.28 54.43 54.78 103,072 -1.49(-2.65%)
Feb 12, 2024 56.11 56.67 56.11 56.27 127,906 +0.19(+0.34%)
Feb 09, 2024 55.66 56.24 55.66 56.08 40,973 +0.67(+1.21%)
Feb 08, 2024 55.27 55.65 55.13 55.41 74,845 +0.20(+0.36%)
Feb 07, 2024 55.21 55.36 54.87 55.21 69,782 +0.07(+0.13%)
Feb 06, 2024 54.69 55.17 54.57 55.14 70,166 +0.27(+0.49%)
Feb 05, 2024 55.15 55.15 54.51 54.87 69,598 -0.78(-1.40%)
Feb 02, 2024 55.39 55.72 55.10 55.65 58,005 -0.10(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.