Indicators

Artificial Intelligence and Robotics ETF FT (NQ: ROBT )

42.43 +0.23 (+0.55%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.24	34.56	34.01	34.56	10,684	+0.40(+1.17%)
May 28, 2020	34.51	34.86	34.16	34.16	9,665	-0.12(-0.35%)
May 27, 2020	34.29	34.29	33.47	34.28	70,468	+0.29(+0.85%)
May 26, 2020	34.03	34.29	33.99	33.99	11,434	+0.66(+1.97%)
May 22, 2020	33.09	33.35	32.98	33.33	29,028	+0.19(+0.57%)
May 21, 2020	33.36	33.36	33.05	33.15	15,090	-0.20(-0.61%)
May 20, 2020	33.07	33.55	33.07	33.35	15,343	+0.68(+2.08%)
May 19, 2020	32.78	33.12	32.67	32.67	12,756	-0.09(-0.27%)
May 18, 2020	32.06	32.78	32.06	32.76	71,045	+1.47(+4.69%)
May 15, 2020	30.74	31.29	30.70	31.29	16,530	+0.43(+1.40%)
May 14, 2020	30.37	30.88	29.99	30.86	18,106	-0.16(-0.53%)
May 13, 2020	31.55	31.56	30.73	31.02	31,957	-0.46(-1.45%)
May 12, 2020	32.18	32.25	31.48	31.48	23,224	-0.78(-2.43%)
May 11, 2020	32.07	32.40	31.85	32.26	13,752	+0.22(+0.68%)
May 08, 2020	31.84	32.13	31.84	32.05	185,257	+0.51(+1.60%)
May 07, 2020	31.16	31.72	31.16	31.54	36,978	+0.70(+2.28%)
May 06, 2020	30.90	31.09	30.84	30.84	10,056	-0.57(-1.80%)
May 05, 2020	30.41	31.40	30.41	31.40	15,558	+1.23(+4.08%)
May 04, 2020	29.75	30.21	29.67	30.17	11,495	+0.10(+0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.