First Trust Nasdaq Artificial Intelligence and Robotics ETF

ROBT
🏛️ usa →
52.50
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 46.05 46.05 45.40 45.53 0.0M
2023-12-28 45.97 46.20 45.94 45.99 0.1M
2023-12-27 45.82 46.11 45.58 46.01 0.1M
2023-12-26 45.74 46.02 45.65 45.93 0.1M
2023-12-22 45.68 45.68 45.26 45.50 0.1M
2023-12-21 45.32 45.42 44.89 45.41 0.1M
2023-12-20 45.70 45.86 44.63 44.66 0.1M
2023-12-19 45.36 45.77 45.36 45.77 0.1M
2023-12-18 45.13 45.13 44.75 44.91 0.1M
2023-12-15 45.16 45.35 44.81 44.95 0.0M
2023-12-14 44.82 45.25 44.62 44.94 0.1M
2023-12-13 43.26 44.23 42.98 44.21 0.1M
2023-12-12 43.37 43.41 42.95 43.30 0.1M
2023-12-11 43.11 43.36 42.80 43.33 0.0M
2023-12-08 42.31 43.13 42.31 43.06 0.4M
2023-12-07 42.44 42.65 42.16 42.63 0.0M
2023-12-06 42.94 43.08 42.46 42.50 0.1M
2023-12-05 42.53 42.57 42.21 42.44 0.0M
2023-12-04 42.61 42.81 42.35 42.78 0.0M
2023-12-01 42.14 43.02 41.96 43.00 0.1M
2023-11-30 42.17 42.43 41.93 42.09 0.1M
2023-11-29 41.94 42.50 41.94 42.14 0.0M
2023-11-28 41.33 41.69 41.26 41.56 0.1M
2023-11-27 41.63 41.68 41.48 41.57 0.0M
2023-11-24 41.55 41.71 41.42 41.69 0.0M
2023-11-22 41.61 41.70 41.31 41.40 0.0M
2023-11-21 41.54 41.56 41.17 41.29 0.1M
2023-11-20 41.26 41.71 41.21 41.63 0.1M
2023-11-17 40.85 41.08 40.75 40.98 0.2M
2023-11-16 40.96 40.96 40.43 40.57 0.1M
2023-11-15 40.95 41.52 40.90 41.11 0.2M
2023-11-14 40.12 40.89 40.12 40.82 0.1M
2023-11-13 38.98 39.23 38.78 39.17 0.0M
2023-11-10 38.65 39.27 38.56 39.27 0.0M
2023-11-09 39.40 39.48 38.66 38.72 0.0M
2023-11-08 39.30 39.49 39.11 39.26 0.0M
2023-11-07 39.14 39.62 39.12 39.42 0.0M
2023-11-06 39.68 39.74 38.93 39.20 0.1M
2023-11-03 38.80 39.57 38.80 39.43 0.1M
2023-11-02 37.82 38.30 37.82 38.29 0.1M
2023-11-01 36.99 37.25 36.74 37.23 0.1M
2023-10-31 36.70 37.09 36.59 37.02 0.0M
2023-10-30 36.85 36.88 36.38 36.67 0.1M
2023-10-27 36.94 37.04 36.50 36.56 0.1M
2023-10-26 37.03 37.35 36.64 36.84 0.1M
2023-10-25 37.65 37.70 37.04 37.07 0.1M
2023-10-24 37.85 38.10 37.69 38.00 0.1M
2023-10-23 37.54 38.10 37.25 37.65 0.1M
2023-10-20 38.21 38.27 37.73 37.80 0.1M
2023-10-19 38.87 38.96 38.28 38.39 0.1M
2023-10-18 39.32 39.35 38.73 38.79 0.0M
2023-10-17 39.16 40.02 39.11 39.76 0.0M
2023-10-16 39.04 39.69 39.04 39.60 0.0M
2023-10-13 39.64 39.74 39.01 39.16 0.1M
2023-10-12 40.40 40.40 39.55 39.78 0.1M
2023-10-11 40.43 40.52 40.00 40.23 0.1M
2023-10-10 39.90 40.49 39.90 40.28 0.1M
2023-10-09 39.44 39.81 39.31 39.69 0.1M
2023-10-06 38.93 39.99 38.80 39.82 0.1M
2023-10-05 39.48 39.53 38.96 39.26 0.0M
2023-10-04 39.28 39.49 38.93 39.45 0.1M
2023-10-03 39.79 39.89 39.10 39.22 0.1M
2023-10-02 40.42 40.51 39.95 40.11 0.1M
2023-09-29 40.63 40.80 40.35 40.51 0.1M
2023-09-28 39.78 40.47 39.64 40.27 0.0M
2023-09-27 39.84 40.13 39.57 39.90 0.1M
2023-09-26 39.93 40.07 39.52 39.56 0.1M
2023-09-25 40.08 40.40 39.97 40.28 0.1M
2023-09-22 40.53 40.64 40.26 40.30 0.1M
2023-09-21 40.69 40.69 40.25 40.26 0.1M
2023-09-20 41.60 41.84 41.08 41.08 0.1M
2023-09-19 41.45 41.55 41.19 41.43 0.1M
2023-09-18 41.60 41.88 41.52 41.67 0.0M
2023-09-15 42.06 42.06 41.54 41.63 0.1M
2023-09-14 42.04 42.12 41.75 42.05 0.1M
2023-09-13 41.89 42.00 41.66 41.72 0.1M
2023-09-12 42.21 42.40 41.95 41.95 0.0M
2023-09-11 42.49 42.50 42.18 42.44 0.1M
2023-09-08 42.38 42.43 42.07 42.13 0.1M
2023-09-07 42.49 42.49 42.00 42.37 0.0M
2023-09-06 43.08 43.38 42.84 43.00 0.0M
2023-09-05 43.18 43.18 42.88 43.05 0.1M
2023-09-01 43.41 43.47 43.14 43.26 0.1M
2023-08-31 43.16 43.38 42.99 43.11 0.1M
2023-08-30 42.67 43.00 42.55 42.90 0.0M
2023-08-29 42.02 42.81 41.88 42.78 0.1M
2023-08-28 42.02 42.20 41.94 42.10 0.0M
2023-08-25 41.40 41.85 41.08 41.69 0.1M
2023-08-24 42.38 42.38 41.20 41.22 0.2M
2023-08-23 41.63 42.26 41.60 42.17 0.1M
2023-08-22 41.87 41.87 41.36 41.51 0.1M
2023-08-21 41.43 41.68 41.26 41.61 0.1M
2023-08-18 40.78 41.34 40.63 41.20 0.1M
2023-08-17 41.82 41.93 41.07 41.09 0.1M
2023-08-16 42.38 42.45 41.84 41.86 0.1M
2023-08-15 43.03 43.03 42.56 42.63 0.1M
2023-08-14 42.89 43.21 42.62 43.20 0.1M
2023-08-11 43.14 43.25 42.96 43.15 0.1M
2023-08-10 43.92 44.24 43.36 43.48 0.1M
2023-08-09 44.01 44.07 43.38 43.53 0.1M
2023-08-08 44.01 44.01 43.55 43.95 0.1M
2023-08-07 44.79 44.79 44.32 44.68 0.1M
2023-08-04 44.81 45.09 44.26 44.45 0.1M
2023-08-03 44.34 44.75 44.30 44.57 0.1M
2023-08-02 45.58 45.58 44.52 44.76 0.1M
2023-08-01 46.24 46.43 45.90 46.36 0.1M
2023-07-31 46.26 46.64 46.25 46.63 0.2M
2023-07-28 46.30 46.40 46.08 46.27 0.2M
2023-07-27 47.28 47.28 45.95 46.08 0.1M
2023-07-26 46.26 46.87 46.16 46.65 0.2M
2023-07-25 46.34 46.59 46.28 46.45 0.1M
2023-07-24 46.44 46.54 46.16 46.32 0.1M
2023-07-21 46.57 46.77 46.24 46.34 0.1M
2023-07-20 46.99 47.04 46.10 46.18 0.1M
2023-07-19 47.60 47.71 47.20 47.44 0.2M
2023-07-18 47.14 47.36 46.97 47.31 0.1M
2023-07-17 46.53 47.10 46.38 46.96 0.1M
2023-07-14 47.17 47.22 46.47 46.54 0.1M
2023-07-13 47.17 47.40 47.12 47.34 0.1M
2023-07-12 46.75 46.75 46.31 46.66 0.2M
2023-07-11 45.94 46.16 45.70 46.13 0.2M
2023-07-10 45.03 45.73 45.00 45.73 0.1M
2023-07-07 44.69 45.45 44.69 45.00 0.1M
2023-07-06 44.83 44.83 44.24 44.68 0.1M
2023-07-05 45.59 45.69 45.44 45.54 0.2M
2023-07-03 45.81 45.82 45.54 45.77 0.1M
2023-06-30 45.60 45.88 45.54 45.67 0.1M
2023-06-29 44.98 45.16 44.83 45.05 0.1M
2023-06-28 44.58 45.01 44.46 44.98 0.1M
2023-06-27 43.90 44.67 43.85 44.57 0.1M
2023-06-26 44.11 44.50 43.96 43.98 0.2M
2023-06-23 44.28 44.52 44.16 44.28 0.1M
2023-06-22 45.20 45.28 44.86 45.20 0.2M
2023-06-21 45.88 45.88 45.08 45.30 0.4M
2023-06-20 46.40 46.40 45.72 46.00 0.2M
2023-06-16 47.42 47.42 46.58 46.66 0.2M
2023-06-15 46.53 47.19 46.29 47.07 0.2M
2023-06-14 46.72 46.91 46.14 46.67 0.3M
2023-06-13 46.51 46.92 46.23 46.71 0.4M
2023-06-12 45.27 45.81 45.27 45.81 0.1M
2023-06-09 45.27 45.47 44.84 45.05 0.2M
2023-06-08 44.86 45.09 44.56 44.99 0.2M
2023-06-07 45.46 45.64 44.71 44.84 0.2M
2023-06-06 45.01 45.47 44.69 45.33 0.1M
2023-06-05 44.85 45.10 44.55 44.91 0.1M
2023-06-02 44.76 44.96 44.55 44.78 0.2M
2023-06-01 43.87 44.43 43.40 44.19 0.2M
2023-05-31 44.07 44.07 43.40 43.99 0.2M
2023-05-30 44.50 45.00 43.98 44.42 0.2M
2023-05-26 42.84 43.83 42.80 43.70 0.2M
2023-05-25 42.93 42.93 42.30 42.54 0.1M
2023-05-24 42.12 42.19 41.83 42.03 0.0M
2023-05-23 42.91 43.02 42.23 42.29 0.1M
2023-05-22 42.65 43.17 42.46 43.08 0.1M
2023-05-19 42.51 42.73 42.41 42.54 0.1M
2023-05-18 41.98 42.47 41.91 42.47 0.1M
2023-05-17 41.22 41.85 41.09 41.81 0.1M
2023-05-16 41.16 41.22 40.91 41.06 0.0M
2023-05-15 40.85 41.26 40.61 41.22 0.3M
2023-05-12 41.04 41.04 40.43 40.68 0.0M
2023-05-11 41.23 41.23 40.67 40.92 0.1M
2023-05-10 41.01 41.21 40.76 41.15 0.1M
2023-05-09 40.55 40.78 40.47 40.68 0.0M
2023-05-08 40.70 40.86 40.52 40.85 0.0M
2023-05-05 40.11 40.69 40.11 40.65 0.1M
2023-05-04 40.08 40.08 39.73 39.87 0.0M
2023-05-03 40.32 40.63 40.11 40.15 0.0M
2023-05-02 40.77 40.77 40.04 40.18 0.0M
2023-05-01 40.67 40.80 40.53 40.74 0.0M
2023-04-28 40.46 40.67 40.22 40.64 0.0M
2023-04-27 40.24 40.52 39.99 40.52 0.1M
2023-04-26 40.24 40.30 39.81 39.83 0.0M
2023-04-25 40.95 40.95 39.91 39.93 0.1M
2023-04-24 41.28 41.30 40.84 41.06 0.0M
2023-04-21 41.15 41.32 40.90 41.24 0.0M
2023-04-20 41.30 41.44 40.96 41.11 0.1M
2023-04-19 41.61 41.64 41.36 41.52 0.0M
2023-04-18 42.18 42.20 41.73 41.88 0.0M
2023-04-17 41.64 41.83 41.55 41.83 0.0M
2023-04-14 41.84 41.92 41.36 41.66 0.1M
2023-04-13 41.47 42.01 41.47 41.95 0.0M
2023-04-12 41.86 41.95 41.23 41.23 0.0M
2023-04-11 41.43 41.66 41.37 41.48 0.1M
2023-04-10 40.95 41.45 40.77 41.45 0.0M
2023-04-06 40.91 41.28 40.64 41.17 0.1M
2023-04-05 41.80 41.80 40.88 40.98 0.0M
2023-04-04 42.61 42.61 41.87 41.98 0.1M
2023-04-03 42.46 42.55 42.18 42.50 0.0M
2023-03-31 41.70 42.66 41.60 42.63 0.1M
2023-03-30 41.69 41.79 41.47 41.63 0.0M
2023-03-29 40.58 41.19 40.58 41.14 0.0M
2023-03-28 40.66 40.66 40.18 40.39 0.0M
2023-03-27 40.73 40.85 40.40 40.62 0.0M
2023-03-24 40.66 40.66 40.16 40.48 0.0M
2023-03-23 40.66 41.33 40.37 40.75 0.1M
2023-03-22 40.91 41.38 40.27 40.27 0.1M
2023-03-21 40.51 41.06 40.51 41.06 0.0M
2023-03-20 40.44 40.44 40.03 40.35 0.1M
2023-03-17 40.65 40.65 39.94 40.19 0.0M
2023-03-16 39.50 40.87 39.50 40.74 0.1M
2023-03-15 39.57 39.70 39.04 39.64 0.1M
2023-03-14 40.35 40.65 40.04 40.41 0.1M
2023-03-13 39.79 40.27 39.17 39.94 0.1M
2023-03-10 40.71 40.73 39.72 39.85 0.1M
2023-03-09 41.73 42.09 40.80 40.84 0.1M
2023-03-08 41.49 41.82 41.41 41.77 0.1M
2023-03-07 42.39 42.39 41.40 41.49 0.0M
2023-03-06 42.76 42.93 42.29 42.32 0.0M
2023-03-03 41.58 42.56 41.58 42.44 0.0M
2023-03-02 40.52 41.08 40.30 41.04 0.0M
2023-03-01 41.12 41.17 40.70 40.82 0.0M
2023-02-28 40.83 41.16 40.83 40.85 0.0M
2023-02-27 41.04 41.05 40.76 40.82 0.0M
2023-02-24 40.43 40.44 40.06 40.34 0.0M
2023-02-23 41.31 41.32 40.47 41.16 0.1M
2023-02-22 40.55 40.93 40.33 40.70 0.0M
2023-02-21 41.19 41.21 40.36 40.36 0.0M
2023-02-17 41.75 41.75 41.25 41.60 0.0M
2023-02-16 41.89 42.48 41.64 42.01 0.1M
2023-02-15 41.56 42.40 41.32 42.40 0.3M
2023-02-14 41.35 41.97 40.90 41.92 0.0M
2023-02-13 41.11 41.46 40.85 41.35 0.0M
2023-02-10 41.22 41.22 40.70 40.95 0.0M
2023-02-09 42.66 42.66 41.38 41.47 0.0M
2023-02-08 42.44 42.77 41.95 41.95 0.0M
2023-02-07 42.14 42.57 41.56 42.55 0.0M
2023-02-06 42.37 42.57 41.99 42.15 0.0M
2023-02-03 42.59 43.37 42.50 42.72 0.1M
2023-02-02 42.56 43.65 42.56 43.30 0.0M
2023-02-01 41.26 42.52 41.02 42.35 0.0M
2023-01-31 39.98 40.98 39.98 40.93 0.0M
2023-01-30 40.54 40.63 40.05 40.05 0.0M
2023-01-27 40.15 41.02 40.15 40.85 0.0M
2023-01-26 40.00 40.35 39.74 40.34 0.0M
2023-01-25 39.37 39.79 39.01 39.78 0.0M
2023-01-24 39.92 40.08 39.81 39.89 0.0M
2023-01-23 39.26 40.16 39.26 40.11 0.0M
2023-01-20 38.55 39.27 38.55 39.26 0.0M
2023-01-19 38.78 38.80 38.35 38.48 0.0M
2023-01-18 39.74 39.98 38.99 39.01 0.1M
2023-01-17 38.91 39.32 38.77 39.31 0.0M
2023-01-13 38.30 39.02 38.30 39.00 0.0M
2023-01-12 38.48 38.79 37.91 38.79 0.0M
2023-01-11 37.81 38.33 37.81 38.33 0.0M
2023-01-10 37.09 37.50 37.09 37.50 0.0M
2023-01-09 37.01 37.90 37.01 37.39 0.0M
2023-01-06 36.02 36.95 35.77 36.77 0.1M
2023-01-05 36.06 36.18 35.88 35.93 0.0M
2023-01-04 36.58 36.80 36.24 36.61 0.0M
2023-01-03 36.27 36.76 35.80 35.95 0.0M