Robo Global® Robotics and Automation Index ETF

ROBO
🏛️ usa →
65.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 65.40 65.40 64.80 65.27 0.1M
2025-09-25 65.47 65.47 64.65 65.43 0.1M
2025-09-24 66.52 66.88 65.91 66.00 0.1M
2025-09-23 67.37 67.56 66.72 67.02 0.1M
2025-09-22 66.75 67.28 66.46 67.23 0.1M
2025-09-19 66.21 66.47 65.86 66.40 0.1M
2025-09-18 66.00 66.44 65.72 66.34 0.1M
2025-09-17 65.22 65.67 64.37 65.06 0.1M
2025-09-16 65.49 65.50 65.01 65.50 0.0M
2025-09-15 65.20 65.48 64.85 65.29 0.1M
2025-09-12 65.17 65.40 64.75 64.85 0.0M
2025-09-11 64.47 65.46 64.47 65.36 0.1M
2025-09-10 64.44 64.68 64.11 64.19 0.1M
2025-09-09 64.82 64.82 64.12 64.30 0.0M
2025-09-08 64.54 64.90 64.47 64.71 0.1M
2025-09-05 63.78 64.45 63.48 63.97 0.0M
2025-09-04 62.45 63.18 62.24 63.18 0.0M
2025-09-03 62.62 62.87 62.36 62.58 0.0M
2025-09-02 62.64 62.65 61.95 62.54 0.1M
2025-08-29 64.43 64.43 63.50 63.75 0.1M
2025-08-28 64.28 64.75 64.20 64.57 0.0M
2025-08-27 63.77 64.31 63.66 64.29 0.0M
2025-08-26 63.88 64.24 63.71 63.96 0.0M
2025-08-25 63.82 64.07 63.62 63.62 0.0M
2025-08-22 62.41 64.29 62.41 64.10 0.1M
2025-08-21 62.41 62.54 62.10 62.34 0.0M
2025-08-20 62.56 62.91 61.93 62.35 0.1M
2025-08-19 63.55 63.90 63.11 63.16 0.0M
2025-08-18 63.76 63.86 63.38 63.84 0.0M
2025-08-15 64.21 64.21 63.50 63.55 0.1M
2025-08-14 64.02 64.02 63.28 63.83 0.0M
2025-08-13 64.00 64.27 63.77 64.23 0.1M
2025-08-12 62.79 63.98 62.79 63.94 0.1M
2025-08-11 63.24 63.24 62.50 62.60 0.1M
2025-08-08 63.00 63.33 63.00 63.12 0.1M
2025-08-07 63.29 63.39 62.20 62.79 0.0M
2025-08-06 62.85 62.97 62.34 62.92 0.0M
2025-08-05 63.31 63.61 62.71 63.00 0.0M
2025-08-04 62.25 63.10 62.25 63.04 0.1M
2025-08-01 62.00 62.00 60.96 61.80 0.1M
2025-07-31 62.76 63.35 62.33 62.33 0.1M
2025-07-30 63.00 63.13 62.20 62.58 0.1M
2025-07-29 63.29 63.67 62.65 63.04 0.2M
2025-07-28 63.55 63.64 63.00 63.13 0.2M
2025-07-25 63.17 63.52 62.77 63.44 0.0M
2025-07-24 63.68 63.68 63.21 63.21 0.1M
2025-07-23 62.63 63.63 62.63 63.63 0.2M
2025-07-22 61.00 61.55 60.72 61.40 0.2M
2025-07-21 61.75 61.97 61.21 61.34 0.1M
2025-07-18 61.84 61.93 61.28 61.39 0.0M
2025-07-17 60.86 61.79 60.86 61.59 0.1M
2025-07-16 60.26 60.81 59.90 60.72 0.0M
2025-07-15 60.98 60.98 60.15 60.15 0.1M
2025-07-14 60.19 60.34 59.82 60.20 0.0M
2025-07-11 60.72 60.77 60.41 60.54 0.1M
2025-07-10 60.61 61.12 60.36 60.97 0.0M
2025-07-09 60.30 60.62 59.99 60.62 0.0M
2025-07-08 59.97 60.22 59.74 60.16 0.0M
2025-07-07 60.41 60.41 59.32 59.49 0.1M
2025-07-03 61.02 61.25 60.95 61.16 0.1M
2025-07-02 59.44 60.29 59.44 60.29 0.0M
2025-07-01 59.48 59.86 59.25 59.63 0.1M
2025-06-30 59.70 59.88 59.37 59.78 0.0M
2025-06-27 59.40 59.92 59.16 59.68 0.0M
2025-06-26 58.50 59.19 58.36 59.17 0.1M
2025-06-25 58.20 58.29 57.75 57.95 0.0M
2025-06-24 57.54 57.96 57.29 57.86 0.0M
2025-06-23 56.12 56.83 55.84 56.71 0.0M
2025-06-20 56.92 57.10 56.21 56.26 0.1M
2025-06-18 56.89 57.27 56.70 56.89 0.0M
2025-06-17 57.24 57.35 56.66 56.70 0.0M
2025-06-16 56.96 57.60 56.96 57.39 0.0M
2025-06-13 56.85 57.06 56.36 56.50 0.0M
2025-06-12 57.49 57.88 57.49 57.64 0.0M
2025-06-11 57.66 58.12 57.47 57.68 0.0M
2025-06-10 57.28 57.60 57.22 57.43 0.1M
2025-06-09 57.28 57.52 57.05 57.30 0.0M
2025-06-06 56.96 57.14 56.72 57.07 0.1M
2025-06-05 56.78 57.14 56.36 56.64 0.1M
2025-06-04 56.83 56.93 56.68 56.69 0.1M
2025-06-03 56.21 56.61 55.77 56.46 0.1M
2025-06-02 55.70 56.22 55.47 56.14 0.0M
2025-05-30 56.22 56.29 55.33 55.94 0.0M
2025-05-29 57.29 57.29 56.36 56.75 0.0M
2025-05-28 56.99 57.10 56.49 56.52 0.0M
2025-05-27 56.54 57.08 56.48 57.00 0.0M
2025-05-23 54.96 55.79 54.78 55.53 0.1M
2025-05-22 55.37 56.17 55.37 56.01 0.0M
2025-05-21 56.50 56.86 55.68 55.80 0.1M
2025-05-20 56.32 56.73 56.27 56.67 0.1M
2025-05-19 55.95 56.40 55.74 56.40 0.1M
2025-05-16 56.04 56.49 55.98 56.49 0.0M
2025-05-15 56.07 56.12 55.65 55.91 0.0M
2025-05-14 56.50 56.50 55.93 56.12 0.1M
2025-05-13 55.60 56.48 55.60 56.28 0.0M
2025-05-12 55.65 55.79 55.22 55.59 0.1M
2025-05-09 53.86 53.86 53.32 53.52 0.0M
2025-05-08 53.10 53.95 53.10 53.57 0.1M
2025-05-07 52.05 52.46 51.91 52.41 0.1M
2025-05-06 51.66 52.39 51.66 52.30 0.0M
2025-05-05 52.58 52.82 52.39 52.39 0.0M
2025-05-02 51.96 52.68 51.96 52.44 0.1M
2025-05-01 51.39 51.52 50.93 51.08 0.1M
2025-04-30 50.29 50.95 49.84 50.87 0.0M
2025-04-29 50.58 51.01 50.46 50.84 0.1M
2025-04-28 50.75 51.00 50.14 50.65 0.0M
2025-04-25 50.00 50.76 50.00 50.57 0.1M
2025-04-24 48.76 50.03 48.76 50.03 0.1M
2025-04-23 49.27 49.86 48.58 48.78 0.1M
2025-04-22 47.08 47.91 47.08 47.58 0.0M
2025-04-21 47.53 47.53 46.26 46.69 0.0M
2025-04-17 47.66 47.87 47.20 47.59 0.1M
2025-04-16 47.71 47.91 46.74 47.38 0.1M
2025-04-15 48.19 48.70 48.07 48.36 0.1M
2025-04-14 48.22 48.47 47.58 48.18 0.1M
2025-04-11 46.50 47.66 46.26 47.51 0.1M
2025-04-10 47.85 47.85 45.50 46.48 0.1M
2025-04-09 43.43 48.71 43.43 48.38 0.1M
2025-04-08 46.26 46.35 43.26 43.89 0.2M
2025-04-07 43.53 46.30 43.17 44.76 0.2M
2025-04-04 46.51 46.68 44.88 45.45 0.2M
2025-04-03 50.01 50.18 48.58 48.70 0.2M
2025-04-02 50.95 52.23 50.95 52.03 0.1M
2025-04-01 51.25 51.63 50.78 51.47 0.1M
2025-03-31 51.12 51.69 50.71 51.50 0.1M
2025-03-28 53.45 53.45 52.04 52.29 0.1M
2025-03-27 54.07 54.11 53.59 53.85 0.0M
2025-03-26 55.06 55.31 54.10 54.30 0.1M
2025-03-25 55.30 55.46 55.12 55.23 0.1M
2025-03-24 55.04 55.45 55.04 55.37 0.0M
2025-03-21 54.64 54.86 54.31 54.77 0.0M
2025-03-20 55.05 55.66 55.00 55.33 0.1M
2025-03-19 55.44 56.22 55.42 55.85 0.1M
2025-03-18 55.63 55.65 55.19 55.55 0.0M
2025-03-17 55.23 56.17 55.23 56.02 0.0M
2025-03-14 54.56 55.25 54.56 55.25 0.1M
2025-03-13 54.17 54.26 53.45 53.66 0.0M
2025-03-12 54.97 54.97 54.32 54.62 0.0M
2025-03-11 54.44 54.68 53.59 54.17 0.1M
2025-03-10 55.58 55.58 54.18 54.63 0.1M
2025-03-07 55.84 56.67 55.40 56.67 0.0M
2025-03-06 56.01 56.80 55.74 55.75 0.1M
2025-03-05 56.09 56.72 55.81 56.66 0.1M
2025-03-04 54.86 55.82 54.00 55.12 0.1M
2025-03-03 57.06 57.24 55.17 55.39 0.1M
2025-02-28 56.41 56.69 55.76 56.53 0.2M
2025-02-27 58.45 58.45 56.87 56.94 0.1M
2025-02-26 58.57 59.18 58.38 58.59 0.1M
2025-02-25 58.49 58.61 57.92 58.34 0.1M
2025-02-24 59.00 59.00 58.06 58.33 0.1M
2025-02-21 60.36 60.36 58.78 58.98 0.1M
2025-02-20 60.35 60.42 59.65 60.01 0.1M
2025-02-19 60.18 60.38 59.84 60.24 0.1M
2025-02-18 59.97 60.28 59.92 60.23 0.1M
2025-02-14 59.43 59.49 59.11 59.48 0.2M
2025-02-13 59.46 59.80 59.13 59.80 0.1M
2025-02-12 59.00 59.66 58.87 59.53 0.0M
2025-02-11 59.86 60.09 59.65 59.84 0.0M
2025-02-10 59.78 60.04 59.59 60.01 0.1M
2025-02-07 59.66 60.05 58.98 59.06 0.1M
2025-02-06 59.98 60.03 59.48 59.77 0.1M
2025-02-05 59.30 60.00 59.11 59.87 0.1M
2025-02-04 58.49 59.17 58.49 59.17 0.1M
2025-02-03 57.89 58.42 57.26 58.02 0.1M
2025-01-31 59.67 60.19 59.01 59.12 0.1M
2025-01-30 59.51 59.57 59.14 59.22 0.0M
2025-01-29 59.25 59.26 58.57 58.94 0.0M
2025-01-28 58.93 59.49 58.59 59.45 0.1M
2025-01-27 59.25 59.55 58.64 58.86 0.1M
2025-01-24 60.72 61.30 60.72 60.89 0.1M
2025-01-23 60.23 60.60 60.04 60.55 0.1M
2025-01-22 60.36 60.75 60.32 60.32 0.1M
2025-01-21 59.10 60.13 59.10 60.13 0.1M
2025-01-17 58.26 58.44 58.19 58.26 0.1M
2025-01-16 57.41 57.70 57.34 57.49 0.0M
2025-01-15 56.92 57.19 56.58 56.98 0.1M
2025-01-14 56.17 56.38 55.51 55.91 0.0M
2025-01-13 55.37 55.85 55.22 55.85 0.0M
2025-01-10 56.44 56.45 55.86 56.26 0.1M
2025-01-08 57.21 57.28 56.74 57.26 0.1M
2025-01-07 58.44 58.51 57.23 57.35 0.1M
2025-01-06 57.66 58.40 57.66 57.93 0.1M
2025-01-03 56.25 57.16 56.25 57.16 0.0M
2025-01-02 56.73 56.87 55.94 56.24 0.1M