Skip to main content

Artificial Intelligence and Robotics ETF FT (NQ: ROBT )

47.21 +0.19 (+0.40%)
Streaming Delayed Price Updated: 3:42 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 47.08 47.22 46.98 47.02 45,671 -0.15(-0.32%)
Nov 29, 2024 46.77 47.23 46.77 47.17 9,367 +0.51(+1.09%)
Nov 27, 2024 47.12 47.12 46.29 46.66 37,113 -0.65(-1.37%)
Nov 26, 2024 47.47 47.69 47.13 47.31 48,352 -0.38(-0.80%)
Nov 25, 2024 47.65 47.95 47.48 47.69 83,540 +0.81(+1.73%)
Nov 22, 2024 46.04 46.92 46.04 46.88 27,160 +0.74(+1.60%)
Nov 21, 2024 45.88 46.33 45.47 46.14 32,371 +0.57(+1.25%)
Nov 20, 2024 45.56 45.62 45.14 45.57 40,373 -0.17(-0.37%)
Nov 19, 2024 44.70 45.74 44.70 45.74 22,755 +0.83(+1.85%)
Nov 18, 2024 44.88 45.10 44.60 44.91 35,155 +0.11(+0.25%)
Nov 15, 2024 45.27 45.27 44.69 44.80 60,828 -0.70(-1.54%)
Nov 14, 2024 46.46 46.48 45.43 45.50 34,810 -1.08(-2.32%)
Nov 13, 2024 46.71 47.24 46.52 46.58 33,663 -0.18(-0.38%)
Nov 12, 2024 47.10 47.18 46.39 46.76 20,814 -0.78(-1.64%)
Nov 11, 2024 47.39 47.64 47.13 47.54 47,977 +0.35(+0.74%)
Nov 08, 2024 46.64 47.21 46.64 47.19 74,614 +0.38(+0.81%)
Nov 07, 2024 46.38 46.92 46.38 46.81 68,310 +0.70(+1.52%)
Nov 06, 2024 45.14 46.15 45.14 46.11 88,949 +1.28(+2.86%)
Nov 05, 2024 44.08 44.87 44.08 44.83 25,663 +1.08(+2.47%)
Nov 04, 2024 43.92 44.06 43.67 43.75 30,541 -0.06(-0.14%)
Nov 01, 2024 43.46 44.05 43.46 43.81 13,990 +0.64(+1.48%)
Oct 31, 2024 43.87 44.10 43.06 43.17 32,286 -1.04(-2.35%)
Oct 30, 2024 44.34 44.85 44.20 44.21 39,229 -0.21(-0.47%)
Oct 29, 2024 44.04 44.45 43.86 44.42 43,691 +0.42(+0.95%)
Oct 28, 2024 43.72 44.10 43.72 44.00 23,999 +0.58(+1.34%)
Oct 25, 2024 43.52 43.92 43.42 43.42 29,110 +0.03(+0.07%)
Oct 24, 2024 43.25 43.52 43.09 43.39 21,431 +0.52(+1.21%)
Oct 23, 2024 43.24 43.38 42.55 42.87 35,408 -0.69(-1.58%)
Oct 22, 2024 43.55 43.70 43.55 43.56 20,171 -0.34(-0.77%)
Oct 21, 2024 43.94 44.22 43.64 43.90 41,698 -0.30(-0.68%)
Oct 18, 2024 44.32 44.35 44.11 44.20 39,280 +0.32(+0.73%)
Oct 17, 2024 44.23 44.32 43.74 43.88 37,547 -0.02(-0.05%)
Oct 16, 2024 43.81 43.91 43.60 43.90 29,506 +0.12(+0.27%)
Oct 15, 2024 44.60 44.61 43.78 43.78 51,368 -0.94(-2.10%)
Oct 14, 2024 44.57 44.79 44.47 44.72 44,281 +0.21(+0.47%)
Oct 11, 2024 43.78 44.62 43.78 44.51 89,902 +0.40(+0.91%)
Oct 10, 2024 43.54 44.11 43.50 44.11 38,484 +0.23(+0.52%)
Oct 09, 2024 43.51 44.03 43.42 43.88 38,609 +0.38(+0.87%)
Oct 08, 2024 43.33 43.64 43.26 43.50 78,137 +0.23(+0.53%)
Oct 07, 2024 43.51 43.64 43.00 43.27 58,066 -0.51(-1.16%)
Oct 04, 2024 43.47 43.78 43.16 43.78 38,651 +0.89(+2.08%)
Oct 03, 2024 42.75 43.08 42.72 42.89 34,344 -0.42(-0.97%)
Oct 02, 2024 42.94 43.42 42.78 43.31 66,535 +0.20(+0.46%)
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.