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
2022-12-30 46.10 46.39 45.83 46.33 0.1M
2022-12-29 45.80 46.68 45.80 46.52 0.1M
2022-12-28 45.95 46.13 45.22 45.30 0.1M
2022-12-27 46.09 46.24 45.46 45.95 0.1M
2022-12-23 46.08 46.23 45.73 46.11 0.1M
2022-12-22 46.61 46.61 45.51 46.21 0.1M
2022-12-21 46.50 47.29 46.50 46.92 0.1M
2022-12-20 46.22 46.71 46.22 46.46 0.1M
2022-12-19 47.01 47.17 46.27 46.50 0.2M
2022-12-16 47.17 47.43 46.72 47.10 0.1M
2022-12-15 48.29 48.29 47.29 47.42 0.2M
2022-12-14 49.33 49.85 48.69 49.12 0.1M
2022-12-13 50.28 50.64 49.22 49.46 0.2M
2022-12-12 48.07 48.64 48.07 48.62 0.1M
2022-12-09 48.24 48.69 48.13 48.16 0.1M
2022-12-08 47.65 48.43 47.55 48.29 0.1M
2022-12-07 47.43 47.87 47.32 47.57 0.0M
2022-12-06 48.42 48.42 47.24 47.57 0.1M
2022-12-05 49.14 49.23 48.27 48.45 0.1M
2022-12-02 49.00 49.65 48.63 49.65 0.1M
2022-12-01 49.05 49.68 48.92 49.41 0.1M
2022-11-30 47.40 48.82 47.02 48.80 0.1M
2022-11-29 47.44 47.60 47.01 47.06 0.1M
2022-11-28 48.10 48.31 47.37 47.53 0.1M
2022-11-25 48.47 48.67 48.33 48.60 0.0M
2022-11-23 47.75 48.69 47.75 48.55 0.0M
2022-11-22 47.39 47.83 47.21 47.76 0.1M
2022-11-21 47.25 47.38 47.02 47.14 0.1M
2022-11-18 48.26 48.26 47.48 47.67 0.1M
2022-11-17 47.43 47.89 47.01 47.82 0.1M
2022-11-16 48.73 48.73 48.08 48.19 0.1M
2022-11-15 49.44 49.68 48.77 49.12 0.1M
2022-11-14 48.76 48.99 48.34 48.53 0.1M
2022-11-11 48.00 49.38 47.92 49.18 0.1M
2022-11-10 45.88 47.36 45.88 47.33 0.1M
2022-11-09 44.58 44.70 43.99 44.01 0.1M
2022-11-08 44.96 45.52 44.60 44.94 0.1M
2022-11-07 44.35 44.61 44.00 44.42 0.1M
2022-11-04 43.70 44.12 43.24 43.90 0.1M
2022-11-03 42.39 42.97 42.19 42.59 0.2M
2022-11-02 44.31 44.58 42.84 42.94 0.1M
2022-11-01 45.07 45.18 44.17 44.34 0.1M
2022-10-31 44.14 44.29 43.90 44.09 0.1M
2022-10-28 43.70 44.47 43.51 44.47 0.1M
2022-10-27 44.25 44.66 43.83 43.85 0.1M
2022-10-26 43.94 44.94 43.94 44.21 0.0M
2022-10-25 42.82 44.17 42.82 44.16 0.1M
2022-10-24 42.54 42.80 42.04 42.68 0.1M
2022-10-21 41.42 42.59 41.22 42.55 0.1M
2022-10-20 41.91 42.58 41.53 41.70 0.2M
2022-10-19 42.10 42.26 41.50 41.82 0.0M
2022-10-18 42.81 43.02 42.05 42.40 0.1M
2022-10-17 41.49 42.02 41.49 41.83 0.0M
2022-10-14 42.00 42.04 40.55 40.58 0.1M
2022-10-13 39.94 41.97 39.51 41.77 0.1M
2022-10-12 41.08 41.15 40.75 40.92 0.3M
2022-10-11 41.48 41.87 40.90 41.16 0.1M
2022-10-10 42.45 42.45 41.49 41.85 0.0M
2022-10-07 43.37 43.37 42.21 42.42 0.1M
2022-10-06 44.09 44.56 43.90 43.95 0.1M
2022-10-05 43.82 44.52 43.50 44.24 0.1M
2022-10-04 43.66 44.51 43.66 44.50 0.1M
2022-10-03 41.74 42.73 41.58 42.49 0.1M
2022-09-30 41.51 42.26 41.33 41.33 0.1M
2022-09-29 41.74 41.74 41.10 41.61 0.1M
2022-09-28 41.41 42.68 41.40 42.52 0.1M
2022-09-27 41.72 41.95 41.00 41.38 0.1M
2022-09-26 41.69 42.32 41.28 41.41 0.1M
2022-09-23 42.21 42.21 41.38 41.84 0.1M
2022-09-22 43.58 43.58 42.67 42.84 0.1M
2022-09-21 44.15 44.95 43.58 43.61 0.1M
2022-09-20 44.25 44.41 43.85 44.14 0.1M
2022-09-19 44.15 44.81 44.15 44.80 0.1M
2022-09-16 44.48 44.66 44.19 44.56 0.2M
2022-09-15 45.45 45.97 44.96 45.14 0.1M
2022-09-14 45.96 46.15 45.57 45.99 0.1M
2022-09-13 46.66 46.81 45.79 45.87 0.1M
2022-09-12 47.97 48.24 47.87 48.05 0.0M
2022-09-09 47.00 47.66 47.00 47.61 0.1M
2022-09-08 45.78 46.52 45.60 46.41 0.0M
2022-09-07 45.22 46.14 45.14 46.09 0.1M
2022-09-06 45.61 45.61 45.03 45.29 0.1M
2022-09-02 46.45 46.65 45.38 45.56 0.0M
2022-09-01 46.21 46.21 45.32 46.05 0.1M
2022-08-31 47.44 47.52 46.88 46.94 0.1M
2022-08-30 48.02 48.13 47.00 47.20 0.1M
2022-08-29 47.64 48.06 47.54 47.66 0.1M
2022-08-26 49.89 49.89 48.10 48.16 0.1M
2022-08-25 49.43 49.90 49.38 49.89 0.1M
2022-08-24 48.76 49.46 48.76 49.24 0.1M
2022-08-23 48.82 49.49 48.76 48.85 0.1M
2022-08-22 49.62 49.68 48.70 48.82 0.1M
2022-08-19 51.11 51.26 50.34 50.43 0.1M
2022-08-18 51.65 51.92 51.49 51.83 0.1M
2022-08-17 51.83 52.03 51.37 51.65 0.1M
2022-08-16 52.47 52.72 51.99 52.50 0.1M
2022-08-15 52.42 52.99 52.42 52.86 0.1M
2022-08-12 52.09 52.71 51.99 52.71 0.1M
2022-08-11 52.27 52.86 51.93 52.01 0.1M
2022-08-10 51.40 51.99 51.18 51.93 0.1M
2022-08-09 50.49 50.49 49.75 49.85 0.1M
2022-08-08 51.23 51.65 50.93 51.03 0.1M
2022-08-05 50.76 51.27 50.58 51.07 0.1M
2022-08-04 51.01 51.34 50.87 51.31 0.1M
2022-08-03 50.34 51.15 50.34 51.08 0.0M
2022-08-02 50.41 50.91 50.24 50.25 0.2M
2022-08-01 50.66 51.42 50.38 51.06 0.1M
2022-07-29 50.07 50.78 49.73 50.67 0.1M
2022-07-28 49.15 50.09 48.80 49.98 0.1M
2022-07-27 47.89 49.24 47.84 49.12 0.1M
2022-07-26 47.70 47.70 47.17 47.26 0.1M
2022-07-25 48.28 48.28 47.88 48.13 0.0M
2022-07-22 49.12 49.17 48.16 48.45 0.1M
2022-07-21 48.15 49.08 48.11 49.05 0.3M
2022-07-20 47.30 48.16 47.30 48.11 0.3M
2022-07-19 46.32 47.28 46.32 47.22 0.1M
2022-07-18 46.00 46.41 45.40 45.55 0.1M
2022-07-15 44.80 45.53 44.67 45.52 0.1M
2022-07-14 44.03 44.44 43.46 44.39 0.1M
2022-07-13 43.99 44.89 43.99 44.70 0.1M
2022-07-12 45.01 45.28 44.59 44.74 0.1M
2022-07-11 46.03 46.04 45.31 45.42 0.1M
2022-07-08 46.36 47.04 46.15 46.77 0.1M
2022-07-07 45.37 46.33 45.37 46.28 0.1M
2022-07-06 45.21 45.38 44.73 44.98 0.1M
2022-07-05 44.06 45.14 43.80 45.14 0.2M
2022-07-01 44.69 45.23 44.39 45.18 0.1M
2022-06-30 44.74 45.32 44.13 44.95 0.1M
2022-06-29 45.86 45.86 45.20 45.49 0.1M
2022-06-28 47.05 47.33 46.01 46.05 0.0M
2022-06-27 47.10 47.30 46.65 46.81 0.1M
2022-06-24 45.99 46.97 45.99 46.97 0.1M
2022-06-23 45.13 45.54 44.88 45.49 0.1M
2022-06-22 44.63 45.49 44.46 45.11 0.1M
2022-06-21 45.31 45.81 45.26 45.40 0.2M
2022-06-17 44.63 45.25 44.43 44.82 0.1M
2022-06-16 45.00 45.00 44.26 44.52 0.1M
2022-06-15 45.74 46.72 45.27 46.30 0.1M
2022-06-14 45.75 45.90 44.94 45.32 0.1M
2022-06-13 46.52 46.61 45.47 45.65 0.1M
2022-06-10 48.61 48.71 47.95 48.02 0.1M
2022-06-09 50.60 50.60 49.51 49.55 0.1M
2022-06-08 51.14 51.36 50.72 50.78 0.0M
2022-06-07 50.47 51.37 50.32 51.37 0.1M
2022-06-06 51.34 51.52 50.69 50.87 0.1M
2022-06-03 51.17 51.17 50.46 50.70 0.1M
2022-06-02 50.42 51.85 50.42 51.85 0.1M
2022-06-01 51.13 51.37 49.81 50.20 0.1M
2022-05-31 50.95 51.03 50.42 50.73 0.1M
2022-05-27 49.81 50.77 49.79 50.74 0.1M
2022-05-26 48.42 49.48 48.42 49.32 0.1M
2022-05-25 47.73 48.79 47.73 48.46 0.1M
2022-05-24 48.55 48.68 47.77 48.10 0.1M
2022-05-23 48.90 49.20 48.46 49.04 0.1M
2022-05-20 48.99 49.17 47.58 48.51 0.2M
2022-05-19 47.58 48.89 47.58 48.39 0.1M
2022-05-18 48.77 48.94 47.52 47.66 0.1M
2022-05-17 48.93 49.46 48.64 49.39 0.1M
2022-05-16 48.28 48.50 47.92 48.02 0.1M
2022-05-13 47.45 48.64 47.45 48.51 0.1M
2022-05-12 45.68 47.00 45.51 46.52 0.2M
2022-05-11 46.95 47.87 46.00 46.13 0.2M
2022-05-10 47.44 47.72 46.26 47.08 0.1M
2022-05-09 47.82 47.98 46.46 46.65 0.1M
2022-05-06 49.42 49.42 48.20 48.71 0.1M
2022-05-05 51.36 51.46 49.21 49.68 0.1M
2022-05-04 50.71 52.12 49.96 52.01 0.1M
2022-05-03 50.68 50.96 50.30 50.73 0.1M
2022-05-02 50.09 50.64 49.55 50.58 0.1M
2022-04-29 51.19 51.97 50.29 50.34 0.1M
2022-04-28 50.87 51.59 50.02 51.25 0.1M
2022-04-27 50.20 50.89 50.02 50.20 0.2M
2022-04-26 51.63 51.63 50.03 50.07 0.1M
2022-04-25 51.21 52.05 51.11 52.05 0.1M
2022-04-22 53.00 53.12 51.64 51.75 0.1M
2022-04-21 54.91 55.36 53.30 53.39 0.0M
2022-04-20 54.32 54.57 54.04 54.10 0.0M
2022-04-19 52.89 54.06 52.89 53.99 0.1M
2022-04-18 53.11 53.29 52.56 52.89 0.1M
2022-04-14 54.23 54.46 53.38 53.50 0.1M
2022-04-13 53.43 54.41 53.43 54.25 0.1M
2022-04-12 54.14 54.60 53.17 53.37 0.1M
2022-04-11 54.31 54.53 53.75 53.80 0.1M
2022-04-08 55.50 55.60 54.94 55.09 0.0M
2022-04-07 55.54 56.06 55.14 55.72 0.1M
2022-04-06 56.44 56.44 55.27 55.77 0.1M
2022-04-05 58.72 58.80 57.22 57.41 0.1M
2022-04-04 58.50 59.21 58.50 59.11 0.1M
2022-04-01 58.43 58.64 57.93 58.52 0.1M
2022-03-31 59.03 59.20 58.18 58.29 0.1M
2022-03-30 59.98 60.00 59.04 59.23 0.1M
2022-03-29 59.42 60.34 59.30 60.28 0.1M
2022-03-28 57.79 58.32 57.42 58.32 0.1M
2022-03-25 58.76 58.76 57.64 58.15 0.1M
2022-03-24 58.36 58.95 58.06 58.95 0.0M
2022-03-23 58.78 58.88 58.11 58.15 0.1M
2022-03-22 58.79 59.55 58.72 59.42 0.0M
2022-03-21 59.48 59.48 58.30 58.94 0.1M
2022-03-18 58.19 59.60 58.08 59.58 0.1M
2022-03-17 57.39 58.56 57.39 58.47 0.1M
2022-03-16 55.54 57.27 55.54 57.17 0.1M
2022-03-15 54.07 54.89 53.67 54.85 0.1M
2022-03-14 54.94 55.24 53.76 53.94 0.1M
2022-03-11 56.08 56.33 54.66 54.78 0.1M
2022-03-10 55.88 56.03 55.23 55.83 0.0M
2022-03-09 55.95 56.83 55.88 56.37 0.1M
2022-03-08 54.47 55.76 53.83 54.51 0.1M
2022-03-07 55.92 56.00 54.22 54.47 0.1M
2022-03-04 57.28 57.34 56.12 56.53 0.1M
2022-03-03 59.47 59.47 58.02 58.29 0.1M
2022-03-02 58.84 59.57 58.44 59.41 0.1M
2022-03-01 59.71 59.90 58.12 58.38 0.1M
2022-02-28 59.42 60.45 59.11 59.83 0.1M
2022-02-25 58.99 60.05 58.57 60.04 0.1M
2022-02-24 55.81 58.67 55.54 58.54 0.2M
2022-02-23 59.21 59.37 57.43 57.65 0.1M
2022-02-22 58.91 59.53 58.34 58.66 0.1M
2022-02-18 60.17 60.24 59.24 59.53 0.1M
2022-02-17 61.36 61.36 60.22 60.28 0.1M
2022-02-16 61.59 62.17 61.20 61.99 0.1M
2022-02-15 61.17 61.96 61.08 61.96 0.1M
2022-02-14 60.46 60.82 59.75 60.16 0.1M
2022-02-11 62.20 62.48 60.42 60.81 0.1M
2022-02-10 62.20 63.57 61.97 62.25 0.1M
2022-02-09 62.76 63.48 62.61 63.48 0.1M
2022-02-08 60.90 61.84 60.79 61.71 0.1M
2022-02-07 61.44 61.87 61.14 61.24 0.1M
2022-02-04 60.70 61.78 60.51 61.39 0.1M
2022-02-03 61.66 61.87 60.80 60.96 0.1M
2022-02-02 63.04 63.23 62.24 62.78 0.2M
2022-02-01 62.30 62.54 61.63 62.50 0.1M
2022-01-31 60.10 62.12 60.10 62.08 0.1M
2022-01-28 58.90 59.99 58.20 59.93 0.2M
2022-01-27 60.44 60.65 59.00 59.12 0.1M
2022-01-26 61.64 62.26 59.83 60.35 0.2M
2022-01-25 60.98 61.50 60.12 60.78 0.1M
2022-01-24 60.86 61.99 59.24 61.94 0.2M
2022-01-21 62.80 63.22 61.87 61.99 0.2M
2022-01-20 64.35 65.05 63.27 63.35 0.1M
2022-01-19 64.41 65.07 63.82 63.85 0.1M
2022-01-18 65.05 65.18 64.21 64.32 0.2M
2022-01-14 65.89 66.44 65.29 66.05 0.1M
2022-01-13 67.97 68.10 66.35 66.48 0.1M
2022-01-12 68.23 68.55 67.68 68.03 0.1M
2022-01-11 66.39 67.66 66.19 67.55 0.1M
2022-01-10 66.13 66.50 65.12 66.39 0.2M
2022-01-07 67.70 67.95 66.68 66.99 0.2M
2022-01-06 67.99 68.58 67.47 67.98 0.2M
2022-01-05 70.00 70.18 68.00 68.12 0.1M
2022-01-04 70.50 70.69 69.44 70.16 0.2M
2022-01-03 70.26 70.42 69.88 70.26 0.2M