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
2023-12-29 57.64 57.82 57.18 57.30 0.0M
2023-12-28 57.67 57.96 57.58 57.65 0.0M
2023-12-27 57.65 57.79 57.39 57.66 0.1M
2023-12-26 57.27 57.68 57.14 57.62 0.0M
2023-12-22 56.96 57.17 56.68 56.84 0.1M
2023-12-21 56.54 56.90 56.36 56.84 0.1M
2023-12-20 56.90 57.11 55.78 55.83 0.1M
2023-12-19 56.10 56.78 56.10 56.78 0.1M
2023-12-18 56.06 56.06 55.66 55.87 0.1M
2023-12-15 55.97 56.43 55.88 56.01 0.1M
2023-12-14 55.00 56.01 55.00 55.82 0.1M
2023-12-13 53.58 54.64 53.20 54.61 0.1M
2023-12-12 53.40 53.65 53.10 53.57 0.1M
2023-12-11 52.94 53.57 52.94 53.47 0.1M
2023-12-08 52.48 53.00 52.48 52.88 0.1M
2023-12-07 52.39 52.70 52.26 52.66 0.0M
2023-12-06 52.66 53.01 52.34 52.35 0.1M
2023-12-05 52.44 52.47 52.03 52.19 0.0M
2023-12-04 52.57 52.79 52.22 52.70 0.1M
2023-12-01 52.16 53.22 52.10 53.19 0.1M
2023-11-30 52.53 52.67 52.16 52.34 0.1M
2023-11-29 52.09 52.71 52.09 52.38 0.1M
2023-11-28 51.68 51.98 51.57 51.77 0.1M
2023-11-27 51.68 51.96 51.52 51.82 0.1M
2023-11-24 51.80 52.00 51.65 52.00 0.0M
2023-11-22 51.90 51.99 51.63 51.75 0.0M
2023-11-21 51.56 51.83 51.34 51.57 0.1M
2023-11-20 51.31 51.67 51.29 51.59 0.1M
2023-11-17 50.84 51.08 50.71 51.03 0.0M
2023-11-16 50.58 50.77 50.24 50.44 0.0M
2023-11-15 50.85 51.39 50.62 50.77 0.1M
2023-11-14 49.65 50.58 49.14 50.52 0.1M
2023-11-13 48.25 48.65 48.14 48.53 0.0M
2023-11-10 47.96 48.58 47.76 48.52 0.0M
2023-11-09 48.81 48.97 47.95 48.03 0.0M
2023-11-08 48.36 48.65 48.12 48.33 0.1M
2023-11-07 48.20 48.48 48.04 48.32 0.1M
2023-11-06 48.87 48.87 48.29 48.57 0.1M
2023-11-03 47.83 48.80 47.83 48.59 0.1M
2023-11-02 46.89 47.36 46.89 47.28 0.1M
2023-11-01 46.08 46.32 45.73 46.29 0.1M
2023-10-31 45.74 46.23 45.74 46.16 0.1M
2023-10-30 45.95 46.00 45.51 45.81 0.1M
2023-10-27 45.92 46.00 45.42 45.51 0.1M
2023-10-26 46.00 46.28 45.62 45.75 0.1M
2023-10-25 46.83 46.83 46.07 46.12 0.1M
2023-10-24 46.97 47.35 46.83 47.20 0.1M
2023-10-23 46.81 47.47 46.57 46.92 0.1M
2023-10-20 47.60 47.74 47.14 47.23 0.1M
2023-10-19 48.65 48.76 47.96 48.02 0.1M
2023-10-18 49.22 49.40 48.52 48.61 0.1M
2023-10-17 49.15 50.12 49.15 49.72 0.0M
2023-10-16 49.39 49.81 49.22 49.61 0.2M
2023-10-13 49.89 49.89 49.06 49.19 0.1M
2023-10-12 50.52 50.52 49.68 49.89 0.0M
2023-10-11 50.40 50.48 49.87 50.26 0.3M
2023-10-10 49.79 50.53 49.79 50.23 0.1M
2023-10-09 49.24 49.76 49.09 49.60 0.0M
2023-10-06 48.82 49.97 48.82 49.80 0.0M
2023-10-05 49.26 49.48 48.82 49.25 0.0M
2023-10-04 48.98 49.29 48.72 49.22 0.1M
2023-10-03 49.36 49.45 48.80 48.96 0.1M
2023-10-02 50.15 50.27 49.69 49.89 0.0M
2023-09-29 50.84 50.89 50.19 50.36 0.0M
2023-09-28 49.44 50.44 49.44 50.22 0.0M
2023-09-27 49.56 49.69 49.14 49.51 0.0M
2023-09-26 49.66 49.66 49.12 49.18 0.1M
2023-09-25 49.71 50.12 49.70 50.06 0.1M
2023-09-22 50.35 50.36 50.00 50.02 0.0M
2023-09-21 50.60 50.60 49.87 49.92 0.1M
2023-09-20 51.89 52.18 51.13 51.17 0.1M
2023-09-19 51.80 51.81 51.41 51.71 0.0M
2023-09-18 51.79 52.08 51.74 51.93 0.0M
2023-09-15 52.35 52.48 51.83 52.00 0.0M
2023-09-14 52.24 52.44 52.03 52.35 0.1M
2023-09-13 52.09 52.22 51.80 51.95 0.2M
2023-09-12 52.43 52.56 52.13 52.16 0.1M
2023-09-11 52.68 52.79 52.45 52.66 0.1M
2023-09-08 52.75 53.02 52.40 52.47 0.0M
2023-09-07 53.39 53.41 52.82 53.03 0.0M
2023-09-06 54.24 54.43 53.76 54.00 0.1M
2023-09-05 54.68 54.73 54.25 54.31 0.1M
2023-09-01 55.00 55.15 54.55 54.76 0.2M
2023-08-31 54.61 54.86 54.53 54.62 0.1M
2023-08-30 54.18 54.61 54.11 54.50 0.1M
2023-08-29 53.26 54.33 53.19 54.28 0.0M
2023-08-28 52.99 53.41 52.99 53.32 0.1M
2023-08-25 52.63 53.00 52.19 52.81 0.1M
2023-08-24 53.43 53.51 52.42 52.48 0.1M
2023-08-23 52.62 53.45 52.62 53.27 0.0M
2023-08-22 52.73 52.94 52.27 52.33 0.0M
2023-08-21 52.42 52.56 52.08 52.52 0.1M
2023-08-18 52.01 52.74 52.00 52.52 0.1M
2023-08-17 53.27 53.38 52.46 52.59 0.1M
2023-08-16 53.93 54.00 53.23 53.27 0.1M
2023-08-15 54.45 54.56 54.00 54.01 0.1M
2023-08-14 54.30 54.80 54.05 54.80 0.1M
2023-08-11 54.92 55.09 54.68 54.79 0.1M
2023-08-10 55.61 56.09 55.08 55.26 0.1M
2023-08-09 55.64 55.68 55.10 55.25 0.1M
2023-08-08 55.59 55.61 55.14 55.52 0.1M
2023-08-07 56.40 56.45 56.00 56.39 0.3M
2023-08-04 56.40 56.76 56.01 56.09 0.1M
2023-08-03 56.19 56.51 56.00 56.23 0.1M
2023-08-02 57.05 57.19 56.26 56.62 0.1M
2023-08-01 58.00 58.16 57.60 57.87 0.1M
2023-07-31 58.71 59.16 58.65 59.12 0.1M
2023-07-28 58.90 59.21 58.78 58.94 0.1M
2023-07-27 59.78 59.79 58.37 58.46 0.1M
2023-07-26 58.40 59.23 58.40 58.97 0.1M
2023-07-25 58.51 58.93 58.51 58.75 0.2M
2023-07-24 58.75 59.07 58.45 58.49 0.1M
2023-07-21 58.74 58.95 58.50 58.57 0.1M
2023-07-20 59.61 59.61 58.46 58.59 0.1M
2023-07-19 60.22 60.29 59.71 60.00 0.1M
2023-07-18 59.58 60.15 59.58 60.05 0.2M
2023-07-17 58.93 59.57 58.76 59.45 0.1M
2023-07-14 59.71 59.71 58.99 59.07 0.2M
2023-07-13 59.76 60.00 59.62 59.85 0.1M
2023-07-12 59.00 59.26 58.80 59.07 0.1M
2023-07-11 58.24 58.38 57.93 58.36 0.1M
2023-07-10 57.10 57.99 56.98 57.99 0.1M
2023-07-07 56.68 57.57 56.68 57.04 0.1M
2023-07-06 56.88 56.89 56.13 56.63 0.1M
2023-07-05 58.01 58.02 57.42 57.51 0.2M
2023-07-03 58.76 58.76 58.39 58.58 0.0M
2023-06-30 58.40 58.74 58.20 58.56 0.1M
2023-06-29 57.34 57.79 57.34 57.79 0.1M
2023-06-28 57.19 57.53 57.11 57.53 0.1M
2023-06-27 56.44 57.26 56.41 57.19 0.1M
2023-06-26 56.54 56.94 56.38 56.39 0.1M
2023-06-23 56.73 56.85 56.55 56.61 0.1M
2023-06-22 57.86 57.94 57.57 57.89 0.1M
2023-06-21 58.06 58.20 57.68 57.97 0.1M
2023-06-20 58.60 58.62 57.86 58.23 0.1M
2023-06-16 59.63 59.63 59.00 59.11 0.1M
2023-06-15 58.61 59.52 58.61 59.37 0.1M
2023-06-14 58.91 59.21 58.36 58.86 0.2M
2023-06-13 58.61 58.85 58.31 58.67 0.2M
2023-06-12 57.48 57.92 57.35 57.82 0.1M
2023-06-09 57.20 57.39 56.80 56.96 0.1M
2023-06-08 56.46 56.93 56.25 56.84 0.1M
2023-06-07 56.80 57.28 56.59 56.64 0.2M
2023-06-06 56.50 57.01 56.34 57.00 0.1M
2023-06-05 56.59 56.70 56.13 56.51 0.3M
2023-06-02 56.13 56.50 55.90 56.35 0.1M
2023-06-01 54.77 55.51 54.44 55.31 0.2M
2023-05-31 54.93 54.93 54.09 54.51 0.1M
2023-05-30 55.66 55.72 55.13 55.45 0.2M
2023-05-26 54.53 55.34 54.51 55.25 0.1M
2023-05-25 54.35 54.41 53.98 54.38 0.0M
2023-05-24 53.76 53.99 53.28 53.56 0.1M
2023-05-23 54.92 54.95 54.20 54.22 0.2M
2023-05-22 54.85 55.39 54.84 55.28 0.1M
2023-05-19 54.78 55.08 54.71 54.78 0.1M
2023-05-18 53.78 54.59 53.76 54.55 0.1M
2023-05-17 53.24 53.89 53.04 53.80 0.1M
2023-05-16 53.16 53.42 53.00 53.00 0.1M
2023-05-15 52.83 53.40 52.76 53.37 0.1M
2023-05-12 53.02 53.13 52.51 52.79 0.1M
2023-05-11 52.95 52.99 52.70 52.96 0.1M
2023-05-10 53.35 53.43 52.76 53.25 0.1M
2023-05-09 53.25 53.35 53.02 53.21 0.1M
2023-05-08 53.62 53.86 53.33 53.62 0.0M
2023-05-05 53.00 53.85 53.00 53.61 0.1M
2023-05-04 53.14 53.23 52.80 53.06 0.1M
2023-05-03 53.04 53.90 53.04 53.30 0.1M
2023-05-02 53.36 53.36 52.58 53.01 0.1M
2023-05-01 53.23 53.70 53.23 53.49 0.1M
2023-04-28 52.94 53.45 52.90 53.39 0.1M
2023-04-27 52.80 53.19 52.54 53.14 0.1M
2023-04-26 52.50 52.70 52.13 52.22 0.1M
2023-04-25 53.55 53.55 52.41 52.44 0.5M
2023-04-24 53.79 53.90 53.50 53.70 0.3M
2023-04-21 53.53 53.87 53.24 53.73 0.5M
2023-04-20 53.47 53.84 53.24 53.56 0.3M
2023-04-19 53.45 53.84 53.34 53.79 0.2M
2023-04-18 54.16 54.16 53.76 53.95 0.1M
2023-04-17 53.71 53.92 53.56 53.92 0.3M
2023-04-14 54.01 54.42 53.56 53.88 0.1M
2023-04-13 53.69 54.29 53.69 54.12 0.1M
2023-04-12 53.99 54.04 53.40 53.40 0.1M
2023-04-11 53.18 53.64 53.01 53.42 0.1M
2023-04-10 52.28 53.10 52.18 53.04 0.2M
2023-04-06 52.54 52.80 52.21 52.69 0.2M
2023-04-05 53.51 53.51 52.73 52.94 0.2M
2023-04-04 54.60 54.60 53.85 54.06 0.3M
2023-04-03 54.44 54.64 54.15 54.60 0.1M
2023-03-31 53.99 54.77 53.90 54.72 0.1M
2023-03-30 53.73 54.18 53.73 53.97 0.1M
2023-03-29 52.90 53.35 52.82 53.34 0.1M
2023-03-28 52.45 52.48 52.09 52.30 0.0M
2023-03-27 52.74 52.94 52.31 52.66 0.1M
2023-03-24 52.31 52.44 51.80 52.36 0.1M
2023-03-23 52.53 53.24 52.17 52.50 0.1M
2023-03-22 52.53 53.17 52.04 52.06 0.1M
2023-03-21 52.35 52.71 52.17 52.58 0.1M
2023-03-20 51.41 52.01 51.41 51.89 0.1M
2023-03-17 51.69 51.74 50.96 51.32 0.1M
2023-03-16 50.94 52.16 50.81 52.16 0.1M
2023-03-15 50.78 51.11 50.37 51.11 0.1M
2023-03-14 52.08 52.38 51.63 52.12 0.0M
2023-03-13 51.18 52.14 50.82 51.67 0.1M
2023-03-10 52.81 52.81 51.50 51.70 0.1M
2023-03-09 53.63 53.95 52.64 52.70 0.1M
2023-03-08 53.17 53.56 53.01 53.53 0.1M
2023-03-07 53.69 53.92 52.92 52.98 0.1M
2023-03-06 54.12 54.30 53.65 53.69 0.2M
2023-03-03 53.34 54.04 53.14 53.95 0.1M
2023-03-02 52.41 52.98 52.01 52.97 0.0M
2023-03-01 52.64 53.07 52.59 52.77 0.1M
2023-02-28 52.28 52.81 52.02 52.45 0.1M
2023-02-27 52.45 52.80 52.35 52.51 0.1M
2023-02-24 51.71 51.97 51.56 51.89 0.1M
2023-02-23 52.47 52.61 51.88 52.53 0.1M
2023-02-22 51.84 52.23 51.55 51.89 0.1M
2023-02-21 52.42 52.58 51.75 51.86 0.1M
2023-02-17 53.16 53.16 52.58 53.03 0.2M
2023-02-16 53.63 54.06 53.28 53.48 0.1M
2023-02-15 53.43 54.23 53.39 54.22 0.1M
2023-02-14 53.24 54.00 52.97 53.85 0.1M
2023-02-13 53.01 53.55 52.77 53.43 0.1M
2023-02-10 53.21 53.23 52.64 52.96 0.1M
2023-02-09 54.63 54.93 53.33 53.45 0.1M
2023-02-08 54.37 54.54 53.72 53.81 0.1M
2023-02-07 53.60 54.43 53.31 54.33 0.0M
2023-02-06 54.05 54.05 53.39 53.58 0.2M
2023-02-03 54.34 55.29 54.15 54.56 0.1M
2023-02-02 55.00 55.74 54.84 55.36 0.2M
2023-02-01 53.24 54.72 53.13 54.46 0.2M
2023-01-31 52.37 53.19 52.35 53.15 0.5M
2023-01-30 52.70 53.04 52.36 52.36 0.1M
2023-01-27 52.33 53.23 52.33 53.00 0.1M
2023-01-26 52.56 52.72 52.02 52.61 0.2M
2023-01-25 51.85 52.29 51.39 52.19 0.1M
2023-01-24 52.05 52.50 50.95 52.21 0.1M
2023-01-23 51.54 52.38 51.41 52.36 0.3M
2023-01-20 50.72 51.37 50.53 51.37 0.0M
2023-01-19 50.82 51.08 50.38 50.53 0.1M
2023-01-18 51.71 52.25 51.06 51.10 0.1M
2023-01-17 50.88 51.35 50.81 51.28 0.4M
2023-01-13 50.14 50.84 50.14 50.82 0.1M
2023-01-12 50.09 50.55 49.66 50.50 0.1M
2023-01-11 49.34 49.99 49.29 49.90 0.1M
2023-01-10 48.48 49.22 48.48 49.20 0.1M
2023-01-09 48.57 49.49 48.57 48.86 0.1M
2023-01-06 47.11 48.14 46.68 47.99 0.1M
2023-01-05 46.95 47.06 46.58 46.72 0.1M
2023-01-04 47.02 47.49 46.91 47.33 0.1M
2023-01-03 46.78 47.25 46.28 46.57 0.1M