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
2024-12-31 45.51 45.51 44.87 45.04 0.1M
2024-12-30 45.07 45.45 44.72 45.15 0.0M
2024-12-27 45.92 46.02 45.30 45.74 0.1M
2024-12-26 45.62 46.30 45.62 46.23 0.0M
2024-12-24 45.80 46.00 45.62 46.00 0.0M
2024-12-23 45.49 45.66 45.10 45.66 0.1M
2024-12-20 44.31 45.78 44.17 45.45 0.1M
2024-12-19 45.81 45.92 44.69 44.93 0.1M
2024-12-18 47.29 47.50 44.94 45.22 0.1M
2024-12-17 47.66 47.66 47.21 47.35 0.0M
2024-12-16 47.17 47.79 46.97 47.71 0.0M
2024-12-13 47.47 47.50 46.86 47.21 0.0M
2024-12-12 47.33 48.00 47.33 47.55 0.1M
2024-12-11 47.79 47.84 47.29 47.66 0.3M
2024-12-10 47.60 47.85 47.05 47.25 0.0M
2024-12-09 48.45 48.73 47.74 47.88 0.1M
2024-12-06 47.70 47.97 47.64 47.94 0.0M
2024-12-05 47.94 47.97 47.34 47.39 0.0M
2024-12-04 47.51 48.10 47.51 48.05 0.0M
2024-12-03 46.80 47.27 46.80 47.19 0.0M
2024-12-02 47.08 47.22 46.98 47.02 0.0M
2024-11-29 46.77 47.23 46.77 47.17 0.0M
2024-11-27 47.12 47.12 46.29 46.66 0.0M
2024-11-26 47.47 47.69 47.14 47.31 0.0M
2024-11-25 47.65 47.95 47.48 47.69 0.1M
2024-11-22 46.04 46.92 46.04 46.88 0.0M
2024-11-21 45.88 46.33 45.47 46.14 0.0M
2024-11-20 45.56 45.62 45.14 45.57 0.0M
2024-11-19 44.70 45.74 44.70 45.74 0.0M
2024-11-18 44.88 45.10 44.60 44.91 0.0M
2024-11-15 45.27 45.27 44.69 44.80 0.1M
2024-11-14 46.46 46.48 45.43 45.50 0.0M
2024-11-13 46.71 47.24 46.52 46.58 0.0M
2024-11-12 47.10 47.18 46.39 46.76 0.0M
2024-11-11 47.39 47.64 47.13 47.54 0.0M
2024-11-08 46.64 47.21 46.64 47.19 0.1M
2024-11-07 46.38 46.92 46.38 46.81 0.1M
2024-11-06 45.14 46.15 45.14 46.11 0.1M
2024-11-05 44.08 44.87 44.08 44.83 0.0M
2024-11-04 43.92 44.06 43.67 43.75 0.0M
2024-11-01 43.46 44.05 43.46 43.81 0.0M
2024-10-31 43.87 44.10 43.06 43.17 0.0M
2024-10-30 44.34 44.85 44.20 44.21 0.0M
2024-10-29 44.04 44.45 43.86 44.42 0.0M
2024-10-28 43.72 44.10 43.72 44.00 0.0M
2024-10-25 43.52 43.92 43.42 43.42 0.0M
2024-10-24 43.25 43.52 43.09 43.39 0.0M
2024-10-23 43.24 43.38 42.55 42.87 0.0M
2024-10-22 43.55 43.71 43.55 43.56 0.0M
2024-10-21 43.94 44.22 43.64 43.90 0.0M
2024-10-18 44.32 44.35 44.11 44.20 0.0M
2024-10-17 44.23 44.32 43.74 43.88 0.0M
2024-10-16 43.81 43.91 43.60 43.90 0.0M
2024-10-15 44.60 44.61 43.78 43.78 0.1M
2024-10-14 44.57 44.79 44.47 44.72 0.0M
2024-10-11 43.78 44.62 43.78 44.51 0.1M
2024-10-10 43.54 44.11 43.50 44.11 0.0M
2024-10-09 43.51 44.03 43.42 43.88 0.0M
2024-10-08 43.33 43.64 43.26 43.50 0.1M
2024-10-07 43.51 43.64 43.00 43.27 0.1M
2024-10-04 43.47 43.78 43.17 43.78 0.0M
2024-10-03 42.75 43.08 42.72 42.89 0.0M
2024-10-02 42.94 43.42 42.78 43.31 0.1M
2024-10-01 43.89 43.89 42.85 43.11 0.0M
2024-09-30 43.85 44.02 43.42 43.79 0.1M
2024-09-27 44.18 44.40 43.83 44.02 0.2M
2024-09-26 43.85 44.02 43.45 44.02 0.1M
2024-09-25 42.91 43.06 42.64 42.69 0.1M
2024-09-24 42.79 42.99 42.52 42.99 0.1M
2024-09-23 42.59 42.80 42.52 42.60 0.0M
2024-09-20 42.65 42.75 42.26 42.60 0.0M
2024-09-19 42.97 43.12 42.63 42.97 0.1M
2024-09-18 42.13 42.57 41.62 41.86 0.0M
2024-09-17 42.02 42.35 41.76 41.94 0.0M
2024-09-16 41.79 41.86 41.50 41.80 0.2M
2024-09-13 41.47 41.97 41.45 41.81 0.0M
2024-09-12 41.08 41.57 40.88 41.35 0.0M
2024-09-11 40.52 41.10 39.90 41.10 0.1M
2024-09-10 40.57 40.66 40.03 40.50 0.0M
2024-09-09 40.47 40.81 40.35 40.59 0.1M
2024-09-06 40.92 41.10 39.88 40.04 0.0M
2024-09-05 41.18 41.50 40.96 41.10 0.1M
2024-09-04 41.08 41.74 40.96 41.28 0.0M
2024-09-03 42.67 42.82 41.41 41.50 0.1M
2024-08-30 43.43 43.43 42.68 43.09 0.0M
2024-08-29 42.86 43.44 42.86 42.94 0.0M
2024-08-28 42.94 43.08 42.23 42.49 0.0M
2024-08-27 42.80 43.04 42.59 42.94 0.0M
2024-08-26 43.17 43.26 42.87 42.96 0.0M
2024-08-23 42.98 43.31 42.72 43.30 0.1M
2024-08-22 43.17 43.28 42.29 42.32 0.2M
2024-08-21 42.57 42.99 42.49 42.98 0.0M
2024-08-20 42.65 42.80 42.39 42.51 0.2M
2024-08-19 41.85 42.54 41.85 42.52 0.1M
2024-08-16 41.52 41.87 41.52 41.84 0.0M
2024-08-15 41.09 41.69 41.09 41.66 0.1M
2024-08-14 40.73 40.96 40.44 40.64 0.0M
2024-08-13 40.00 40.71 40.00 40.71 0.1M
2024-08-12 40.00 40.02 39.64 39.73 0.0M
2024-08-09 39.88 40.13 39.73 40.03 0.0M
2024-08-08 39.09 40.08 39.09 40.08 0.1M
2024-08-07 39.76 39.91 38.52 38.56 0.1M
2024-08-06 38.55 39.14 38.35 38.73 0.1M
2024-08-05 37.23 38.60 36.91 38.33 0.1M
2024-08-02 39.95 39.98 39.07 39.53 0.1M
2024-08-01 42.41 42.50 40.65 40.88 0.2M
2024-07-31 43.00 43.25 42.65 42.78 0.0M
2024-07-30 42.50 42.68 41.77 41.97 0.1M
2024-07-29 42.83 42.84 42.31 42.45 0.1M
2024-07-26 42.86 42.87 42.46 42.73 0.3M
2024-07-25 41.97 43.04 41.83 42.17 0.1M
2024-07-24 43.05 43.28 42.03 42.04 0.1M
2024-07-23 43.20 43.65 43.20 43.55 0.1M
2024-07-22 43.22 43.51 43.03 43.51 0.1M
2024-07-19 43.14 43.14 42.68 42.78 0.0M
2024-07-18 44.00 44.24 42.96 43.14 0.1M
2024-07-17 44.22 44.55 43.67 43.77 0.1M
2024-07-16 44.44 44.97 44.44 44.95 0.1M
2024-07-15 44.10 44.58 44.04 44.29 0.2M
2024-07-12 44.03 44.46 44.03 44.29 0.0M
2024-07-11 43.47 44.11 43.47 43.74 0.1M
2024-07-10 42.99 43.47 42.94 43.43 0.1M
2024-07-09 43.17 43.17 42.67 42.82 0.0M
2024-07-08 43.21 43.41 43.14 43.24 0.0M
2024-07-05 42.75 43.17 42.75 43.17 0.1M
2024-07-03 42.31 42.80 42.31 42.58 0.0M
2024-07-02 41.92 42.41 41.92 42.38 0.1M
2024-07-01 42.55 42.55 42.03 42.08 0.1M
2024-06-28 42.40 42.62 42.16 42.34 0.0M
2024-06-27 41.92 42.29 41.84 42.26 0.1M
2024-06-26 41.58 41.99 41.58 41.91 0.1M
2024-06-25 41.83 41.88 41.69 41.80 0.1M
2024-06-24 41.94 42.36 41.94 42.02 0.0M
2024-06-21 41.96 42.09 41.79 42.03 0.1M
2024-06-20 42.41 42.55 42.05 42.21 0.1M
2024-06-18 42.38 42.60 42.38 42.51 0.1M
2024-06-17 42.02 42.55 41.99 42.49 0.1M
2024-06-14 42.29 42.29 42.03 42.26 0.0M
2024-06-13 43.09 43.17 42.48 42.57 0.0M
2024-06-12 43.15 43.62 43.06 43.16 0.0M
2024-06-11 42.41 42.73 42.35 42.66 0.1M
2024-06-10 42.45 42.85 42.23 42.78 0.0M
2024-06-07 42.61 42.86 42.41 42.49 0.1M
2024-06-06 43.01 43.04 42.83 43.00 0.0M
2024-06-05 42.46 43.10 42.43 43.10 0.1M
2024-06-04 42.29 42.44 42.14 42.25 0.0M
2024-06-03 42.72 43.00 42.22 42.45 0.0M
2024-05-31 42.37 42.54 41.81 42.43 0.1M
2024-05-30 42.54 42.54 42.10 42.20 0.0M
2024-05-29 42.51 42.72 42.44 42.54 0.1M
2024-05-28 43.43 43.50 43.09 43.34 0.1M
2024-05-24 42.93 43.27 42.93 43.19 0.1M
2024-05-23 43.78 43.78 42.82 43.01 0.0M
2024-05-22 43.41 43.71 43.23 43.42 0.0M
2024-05-21 43.72 43.72 43.44 43.59 0.1M
2024-05-20 43.73 43.96 43.73 43.96 0.0M
2024-05-17 43.87 43.87 43.57 43.73 0.0M
2024-05-16 44.29 44.29 43.85 43.85 0.0M
2024-05-15 44.35 44.35 43.92 44.35 0.0M
2024-05-14 43.62 44.12 43.62 43.96 0.0M
2024-05-13 43.13 43.70 43.13 43.38 0.1M
2024-05-10 43.25 43.38 42.91 42.94 0.0M
2024-05-09 43.23 43.28 42.94 43.27 0.0M
2024-05-08 42.97 43.17 42.82 43.13 0.0M
2024-05-07 43.54 43.58 43.26 43.26 0.1M
2024-05-06 43.08 43.70 43.08 43.70 0.0M
2024-05-03 43.31 43.31 42.77 43.00 0.0M
2024-05-02 42.55 42.55 41.93 42.53 0.0M
2024-05-01 41.75 42.70 41.67 41.84 0.1M
2024-04-30 42.33 42.57 41.92 41.93 0.1M
2024-04-29 42.65 42.75 42.47 42.68 0.1M
2024-04-26 41.96 42.40 41.83 42.28 0.1M
2024-04-25 41.21 41.72 41.05 41.64 0.1M
2024-04-24 42.32 42.32 41.79 42.05 0.1M
2024-04-23 41.16 42.05 41.16 41.93 0.1M
2024-04-22 41.05 41.40 40.74 41.23 0.0M
2024-04-19 40.91 41.29 40.65 40.82 0.1M
2024-04-18 41.22 41.69 41.05 41.18 0.1M
2024-04-17 41.57 41.79 41.16 41.22 0.1M
2024-04-16 41.76 41.84 41.30 41.57 0.1M
2024-04-15 43.21 43.21 41.83 41.92 0.1M
2024-04-12 43.47 43.47 42.69 42.85 0.1M
2024-04-11 43.76 44.06 43.42 43.95 0.0M
2024-04-10 43.88 43.92 43.36 43.60 0.1M
2024-04-09 44.32 44.57 44.15 44.55 0.1M
2024-04-08 44.02 44.27 44.00 44.19 0.1M
2024-04-05 43.90 44.10 43.60 43.94 0.1M
2024-04-04 44.68 44.93 43.74 43.81 0.1M
2024-04-03 43.82 44.47 43.82 44.33 0.1M
2024-04-02 44.38 44.38 44.01 44.25 0.1M
2024-04-01 45.29 45.29 44.66 44.80 0.1M
2024-03-28 45.21 45.43 45.19 45.24 0.1M
2024-03-27 45.18 45.21 44.63 45.21 0.1M
2024-03-26 45.04 45.28 44.87 44.89 0.0M
2024-03-25 44.87 45.08 44.87 44.90 0.0M
2024-03-22 45.36 45.36 44.86 45.09 0.1M
2024-03-21 45.81 45.81 45.35 45.38 0.1M
2024-03-20 44.50 45.19 44.31 45.12 0.1M
2024-03-19 44.00 44.36 43.78 44.28 0.1M
2024-03-18 44.52 44.79 44.28 44.28 0.0M
2024-03-15 44.50 44.50 44.07 44.17 0.0M
2024-03-14 45.25 45.28 44.28 44.57 0.1M
2024-03-13 45.60 45.67 45.33 45.39 0.4M
2024-03-12 45.48 45.92 45.21 45.80 0.1M
2024-03-11 45.62 45.66 45.28 45.37 0.0M
2024-03-08 46.21 46.79 45.75 45.87 0.1M
2024-03-07 46.25 46.41 45.96 46.30 0.1M
2024-03-06 45.88 46.21 45.47 45.94 0.1M
2024-03-05 45.78 45.78 44.96 45.12 0.1M
2024-03-04 46.12 46.20 45.84 45.92 0.1M
2024-03-01 45.57 46.27 45.48 46.15 0.1M
2024-02-29 45.57 45.91 45.45 45.66 0.2M
2024-02-28 46.00 46.00 45.08 45.30 0.1M
2024-02-27 45.41 45.76 45.41 45.69 0.3M
2024-02-26 44.72 45.46 44.72 45.31 0.1M
2024-02-23 45.04 45.04 44.61 44.64 0.0M
2024-02-22 45.21 45.21 44.77 44.86 0.1M
2024-02-21 44.08 44.20 43.75 44.03 0.1M
2024-02-20 45.17 45.17 44.56 44.89 0.1M
2024-02-16 45.81 45.81 45.08 45.17 0.1M
2024-02-15 45.21 45.65 45.21 45.65 0.0M
2024-02-14 44.45 44.74 44.28 44.73 0.1M
2024-02-13 44.32 44.35 43.57 43.85 0.1M
2024-02-12 45.22 45.64 45.00 45.25 0.1M
2024-02-09 45.01 45.24 44.80 45.12 0.1M
2024-02-08 44.05 44.64 44.05 44.51 0.1M
2024-02-07 44.38 44.49 44.01 44.25 0.1M
2024-02-06 43.76 44.11 43.75 44.08 0.1M
2024-02-05 44.15 44.15 43.45 43.81 0.1M
2024-02-02 43.96 44.28 43.76 44.21 0.1M
2024-02-01 43.83 44.26 43.49 44.08 0.0M
2024-01-31 44.22 44.60 43.55 43.55 0.1M
2024-01-30 44.97 44.97 44.44 44.55 0.1M
2024-01-29 44.42 45.07 44.32 45.07 0.1M
2024-01-26 44.56 44.73 44.36 44.40 0.1M
2024-01-25 44.87 44.87 44.25 44.46 0.1M
2024-01-24 45.01 45.02 44.47 44.50 0.1M
2024-01-23 44.74 44.86 44.48 44.72 0.0M
2024-01-22 44.34 44.75 44.29 44.55 0.1M
2024-01-19 43.45 43.83 43.12 43.77 0.1M
2024-01-18 43.20 43.26 42.84 43.25 0.1M
2024-01-17 42.87 42.87 42.29 42.75 0.2M
2024-01-16 43.64 43.64 43.10 43.31 0.1M
2024-01-12 44.41 44.57 43.88 43.92 0.1M
2024-01-11 44.12 44.27 43.50 44.08 0.1M
2024-01-10 43.95 44.18 43.60 44.10 0.1M
2024-01-09 43.66 44.03 43.57 43.75 0.1M
2024-01-08 42.98 43.98 42.98 43.93 0.1M
2024-01-05 42.88 43.26 42.70 42.95 0.1M
2024-01-04 42.79 43.15 42.71 42.91 0.1M
2024-01-03 43.93 43.93 43.07 43.10 0.1M
2024-01-02 45.18 45.18 44.09 44.24 0.1M