ROBT Historical Prices
First Trust Nasdaq Artificial Intelligence and Robotics ETF · daily open, high, low, close & volume
Trading days
250
Period high
61.72
Period low
44.01
Period change
-1.32%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 54.80 | 54.80 | 52.03 | 52.22 | -5.93% | 174,796 |
| Nov 4, 2026 | 55.59 | 56.12 | 55.13 | 55.51 | +0.78% | 55,836 |
| Nov 3, 2026 | 55.28 | 55.52 | 55.00 | 55.08 | -0.61% | 36,445 |
| Nov 2, 2026 | 56.49 | 56.71 | 55.33 | 55.42 | -0.72% | 31,326 |
| Oct 30, 2026 | 56.86 | 56.86 | 55.21 | 55.82 | -4.17% | 32,234 |
| Oct 29, 2026 | 58.00 | 58.41 | 57.92 | 58.25 | -1.52% | 38,090 |
| Oct 28, 2026 | 58.89 | 59.21 | 58.75 | 59.15 | +0.90% | 29,177 |
| Oct 27, 2026 | 58.08 | 58.72 | 57.96 | 58.62 | +1.32% | 20,577 |
| Oct 26, 2026 | 57.65 | 58.17 | 57.42 | 57.86 | +0.85% | 30,573 |
| Oct 23, 2026 | 56.55 | 57.50 | 56.55 | 57.37 | +1.25% | 29,841 |
| Oct 22, 2026 | 57.10 | 57.28 | 56.45 | 56.66 | -2.21% | 30,346 |
| Oct 21, 2026 | 57.41 | 58.17 | 57.41 | 57.94 | +1.10% | 17,168 |
| Oct 20, 2026 | 56.65 | 57.59 | 56.65 | 57.31 | +0.89% | 35,607 |
| Oct 19, 2026 | 56.92 | 57.35 | 56.65 | 56.80 | +1.00% | 40,475 |
| Oct 16, 2026 | 58.23 | 58.26 | 56.08 | 56.24 | -3.15% | 34,044 |
| Oct 15, 2026 | 56.58 | 58.12 | 56.50 | 58.07 | +0.62% | 187,898 |
| Oct 14, 2026 | 58.64 | 58.92 | 57.61 | 57.72 | -2.31% | 36,998 |
| Oct 13, 2026 | 58.89 | 59.38 | 58.89 | 59.08 | -0.47% | 15,478 |
| Oct 12, 2026 | 60.34 | 60.34 | 59.30 | 59.36 | -1.60% | 40,642 |
| Oct 9, 2026 | 59.85 | 60.34 | 59.83 | 60.33 | +1.94% | 23,799 |
| Oct 8, 2026 | 59.50 | 59.61 | 58.71 | 59.18 | -1.50% | 39,550 |
| Oct 7, 2026 | 60.35 | 60.35 | 59.86 | 60.08 | -1.33% | 29,790 |
| Oct 6, 2026 | 61.48 | 61.72 | 60.83 | 60.89 | -0.28% | 48,690 |
| Oct 5, 2026 | 60.37 | 61.16 | 60.37 | 61.06 | +1.45% | 39,075 |
| Oct 2, 2026 | 60.48 | 60.59 | 60.05 | 60.19 | +0.87% | 36,480 |
| Oct 1, 2026 | 59.71 | 59.85 | 59.22 | 59.67 | +0.74% | 28,244 |
| Sep 30, 2026 | 59.13 | 59.77 | 58.99 | 59.23 | +0.69% | 35,183 |
| Sep 29, 2026 | 59.03 | 59.03 | 58.38 | 58.82 | -0.07% | 68,983 |
| Sep 28, 2026 | 58.89 | 59.21 | 58.50 | 58.86 | -1.51% | 31,576 |
| Sep 25, 2026 | 60.03 | 60.04 | 59.56 | 59.77 | +0.03% | 25,732 |
| Sep 24, 2026 | 59.45 | 59.85 | 59.16 | 59.75 | +0.32% | 27,299 |
| Sep 23, 2026 | 59.81 | 59.97 | 59.41 | 59.56 | -1.02% | 27,198 |
| Sep 22, 2026 | 60.15 | 60.26 | 59.81 | 60.17 | +0.38% | 30,383 |
| Sep 21, 2026 | 59.09 | 60.00 | 59.09 | 59.95 | +2.59% | 20,627 |
| Sep 18, 2026 | 58.93 | 58.93 | 58.10 | 58.43 | -0.67% | 22,868 |
| Sep 17, 2026 | 58.24 | 58.97 | 58.24 | 58.83 | +2.05% | 22,025 |
| Sep 16, 2026 | 57.98 | 58.22 | 57.32 | 57.65 | -0.30% | 21,819 |
| Sep 15, 2026 | 57.69 | 58.18 | 57.54 | 57.82 | -0.13% | 41,280 |
| Sep 14, 2026 | 57.16 | 58.14 | 57.12 | 57.90 | +0.90% | 70,848 |
| Sep 11, 2026 | 57.39 | 57.52 | 57.20 | 57.38 | +1.10% | 38,475 |
| Sep 10, 2026 | 56.78 | 57.27 | 56.67 | 56.76 | -0.90% | 31,870 |
| Sep 9, 2026 | 57.85 | 57.85 | 57.20 | 57.28 | -0.98% | 51,229 |
| Sep 8, 2026 | 58.76 | 58.76 | 57.84 | 57.84 | -1.85% | 36,772 |
| Sep 4, 2026 | 58.95 | 58.98 | 58.67 | 58.93 | -0.42% | 67,368 |
| Sep 3, 2026 | 58.80 | 59.27 | 58.57 | 59.18 | +1.63% | 31,307 |
| Sep 2, 2026 | 58.37 | 58.68 | 58.04 | 58.23 | -3.36% | 31,660 |
| Aug 31, 2026 | 60.03 | 60.39 | 59.98 | 60.26 | +0.13% | 43,428 |
| Aug 28, 2026 | 60.60 | 60.79 | 59.98 | 60.18 | -0.64% | 43,400 |
| Aug 27, 2026 | 59.54 | 60.62 | 59.54 | 60.57 | +2.91% | 37,933 |
| Aug 26, 2026 | 58.46 | 59.05 | 58.46 | 58.86 | -0.27% | 33,212 |
| Aug 25, 2026 | 59.08 | 59.11 | 58.73 | 59.01 | +0.74% | 20,774 |
| Aug 24, 2026 | 59.21 | 59.21 | 58.53 | 58.58 | -1.74% | 20,458 |
| Aug 21, 2026 | 59.27 | 59.71 | 59.06 | 59.62 | +1.13% | 24,994 |
| Aug 20, 2026 | 58.99 | 59.09 | 58.70 | 58.95 | -0.66% | 22,289 |
| Aug 19, 2026 | 58.96 | 59.51 | 58.77 | 59.34 | +1.12% | 20,690 |
| Aug 18, 2026 | 58.90 | 59.01 | 58.51 | 58.68 | -1.58% | 38,157 |
| Aug 17, 2026 | 60.11 | 60.11 | 59.52 | 59.62 | -1.03% | 92,788 |
| Aug 14, 2026 | 60.97 | 60.97 | 60.22 | 60.24 | -0.88% | 31,159 |
| Aug 13, 2026 | 59.89 | 60.80 | 59.63 | 60.77 | +2.10% | 29,019 |
| Aug 12, 2026 | 59.97 | 60.00 | 59.39 | 59.52 | -0.01% | 62,753 |
| Aug 11, 2026 | 59.52 | 59.86 | 59.24 | 59.53 | +0.14% | 28,101 |
| Aug 10, 2026 | 58.93 | 59.54 | 58.90 | 59.44 | +0.59% | 50,416 |
| Aug 7, 2026 | 58.29 | 59.16 | 58.29 | 59.09 | +2.62% | 37,570 |
| Aug 6, 2026 | 57.47 | 57.96 | 57.11 | 57.58 | -0.98% | 45,931 |
| Aug 5, 2026 | 58.97 | 58.97 | 58.12 | 58.15 | -0.44% | 27,173 |
| Aug 4, 2026 | 56.79 | 58.50 | 56.79 | 58.41 | +3.72% | 66,434 |
| Aug 3, 2026 | 55.53 | 56.45 | 55.45 | 56.32 | +2.35% | 65,921 |
| Jul 31, 2026 | 55.01 | 55.21 | 54.15 | 55.02 | +0.96% | 31,545 |
| Jul 30, 2026 | 53.63 | 54.50 | 53.62 | 54.50 | +2.00% | 90,832 |
| Jul 29, 2026 | 54.16 | 54.74 | 53.43 | 53.43 | -0.99% | 45,380 |
| Jul 28, 2026 | 53.44 | 54.19 | 53.00 | 53.96 | +0.35% | 48,998 |
| Jul 27, 2026 | 53.84 | 54.22 | 53.35 | 53.77 | +1.68% | 44,903 |
| Jul 24, 2026 | 52.99 | 53.29 | 52.62 | 52.88 | +0.13% | 42,933 |
| Jul 23, 2026 | 53.27 | 53.39 | 52.47 | 52.82 | -1.26% | 26,775 |
| Jul 22, 2026 | 54.23 | 54.23 | 53.34 | 53.49 | -1.61% | 85,795 |
| Jul 21, 2026 | 53.91 | 54.45 | 53.91 | 54.36 | +1.22% | 26,882 |
| Jul 20, 2026 | 53.92 | 54.22 | 53.40 | 53.71 | -0.24% | 27,335 |
| Jul 17, 2026 | 53.44 | 54.30 | 53.35 | 53.83 | -1.45% | 26,828 |
| Jul 16, 2026 | 54.88 | 54.92 | 54.40 | 54.63 | -1.21% | 24,664 |
| Jul 15, 2026 | 56.06 | 56.23 | 54.90 | 55.30 | -0.43% | 56,345 |
| Jul 14, 2026 | 55.07 | 55.77 | 55.03 | 55.54 | +0.04% | 20,214 |
| Jul 13, 2026 | 55.84 | 56.08 | 55.25 | 55.51 | -1.18% | 26,743 |
| Jul 10, 2026 | 56.63 | 56.63 | 55.86 | 56.18 | -0.20% | 37,074 |
| Jul 9, 2026 | 56.23 | 56.34 | 56.17 | 56.29 | +1.72% | 9,801 |
| Jul 8, 2026 | 55.13 | 55.34 | 54.60 | 55.34 | -1.16% | 39,535 |
| Jul 7, 2026 | 56.92 | 57.02 | 55.90 | 55.99 | -2.20% | 33,529 |
| Jul 6, 2026 | 56.53 | 57.54 | 56.53 | 57.25 | +1.77% | 46,506 |
| Jul 2, 2026 | 56.86 | 57.40 | 55.80 | 56.25 | -0.83% | 54,014 |
| Jul 1, 2026 | 56.48 | 57.44 | 56.48 | 56.72 | +0.82% | 37,593 |
| Jun 30, 2026 | 55.36 | 56.50 | 55.27 | 56.26 | +1.87% | 31,304 |
| Jun 29, 2026 | 54.87 | 55.23 | 54.35 | 55.23 | +1.95% | 28,040 |
| Jun 26, 2026 | 53.07 | 54.20 | 53.07 | 54.17 | +0.94% | 37,367 |
| Jun 25, 2026 | 54.10 | 54.13 | 53.41 | 53.67 | +0.07% | 32,131 |
| Jun 24, 2026 | 53.64 | 54.18 | 53.47 | 53.63 | -0.10% | 39,575 |
| Jun 23, 2026 | 53.62 | 54.17 | 53.57 | 53.69 | -2.40% | 40,846 |
| Jun 22, 2026 | 55.47 | 55.78 | 54.78 | 55.01 | -1.10% | 59,125 |
| Jun 18, 2026 | 55.53 | 55.65 | 54.84 | 55.62 | +1.71% | 50,171 |
| Jun 17, 2026 | 55.86 | 56.46 | 54.61 | 54.69 | -1.44% | 66,017 |
| Jun 16, 2026 | 56.46 | 56.90 | 55.49 | 55.49 | -1.71% | 152,527 |
| Jun 15, 2026 | 57.83 | 57.83 | 56.41 | 56.46 | +2.39% | 39,063 |
| Jun 12, 2026 | 55.22 | 55.42 | 54.60 | 55.14 | -0.44% | 34,245 |
| Jun 11, 2026 | 53.90 | 55.48 | 53.57 | 55.38 | +2.86% | 60,558 |
| Jun 10, 2026 | 54.36 | 55.31 | 53.79 | 53.84 | -2.52% | 185,579 |
| Jun 9, 2026 | 56.58 | 56.77 | 53.46 | 55.23 | -1.97% | 69,077 |
| Jun 8, 2026 | 56.49 | 56.87 | 55.92 | 56.34 | +1.41% | 56,714 |
| Jun 5, 2026 | 58.32 | 58.32 | 55.24 | 55.56 | -6.39% | 61,470 |
| Jun 4, 2026 | 58.79 | 59.70 | 58.49 | 59.35 | +0.19% | 81,961 |
| Jun 3, 2026 | 60.28 | 60.28 | 58.93 | 59.24 | -1.73% | 69,431 |
| Jun 2, 2026 | 59.63 | 60.28 | 59.48 | 60.28 | +0.03% | 60,217 |
| Jun 1, 2026 | 58.69 | 60.44 | 58.69 | 60.26 | +3.32% | 58,335 |
| May 29, 2026 | 57.61 | 58.42 | 57.42 | 58.33 | +1.42% | 58,445 |
| May 28, 2026 | 56.31 | 57.63 | 56.10 | 57.51 | +1.81% | 37,122 |
| May 27, 2026 | 56.81 | 56.81 | 56.19 | 56.49 | -0.89% | 67,934 |
| May 26, 2026 | 56.74 | 57.17 | 56.47 | 56.99 | +2.01% | 51,833 |
| May 22, 2026 | 55.40 | 56.17 | 55.40 | 55.87 | +1.76% | 102,013 |
| May 21, 2026 | 54.04 | 55.09 | 53.94 | 54.90 | +1.20% | 52,644 |
| May 20, 2026 | 53.21 | 54.25 | 52.97 | 54.25 | +1.79% | 48,935 |
| May 19, 2026 | 53.29 | 53.63 | 52.91 | 53.30 | -0.84% | 37,407 |
| May 18, 2026 | 53.76 | 53.98 | 53.21 | 53.74 | +0.12% | 46,848 |
| May 15, 2026 | 53.53 | 54.09 | 53.31 | 53.68 | -1.38% | 36,685 |
| May 14, 2026 | 53.98 | 54.76 | 53.97 | 54.43 | +0.83% | 87,775 |
| May 13, 2026 | 53.71 | 54.09 | 53.49 | 53.98 | +0.58% | 24,583 |
| May 12, 2026 | 54.31 | 54.31 | 53.22 | 53.67 | -2.07% | 50,899 |
| May 11, 2026 | 54.61 | 55.07 | 54.51 | 54.80 | -0.14% | 60,578 |
| May 8, 2026 | 54.22 | 54.88 | 53.92 | 54.88 | +2.10% | 51,712 |
| May 7, 2026 | 54.33 | 54.46 | 53.50 | 53.75 | +0.06% | 64,249 |
| May 6, 2026 | 53.28 | 53.78 | 52.99 | 53.72 | +1.28% | 94,124 |
| May 5, 2026 | 52.79 | 53.04 | 52.42 | 53.04 | +1.34% | 40,772 |
| May 4, 2026 | 52.34 | 52.91 | 51.99 | 52.34 | +0.02% | 39,183 |
| May 1, 2026 | 51.82 | 52.44 | 51.70 | 52.33 | +1.45% | 70,677 |
| Apr 30, 2026 | 50.76 | 51.59 | 50.50 | 51.58 | +2.33% | 45,802 |
| Apr 29, 2026 | 50.76 | 50.76 | 50.14 | 50.41 | -0.98% | 29,591 |
| Apr 28, 2026 | 51.00 | 51.26 | 50.55 | 50.90 | -1.19% | 66,532 |
| Apr 27, 2026 | 51.41 | 51.69 | 51.39 | 51.52 | +0.35% | 30,013 |
| Apr 24, 2026 | 50.93 | 51.39 | 50.70 | 51.34 | +2.05% | 44,123 |
| Apr 23, 2026 | 51.17 | 51.17 | 49.59 | 50.31 | -2.76% | 60,800 |
| Apr 22, 2026 | 51.59 | 51.82 | 51.45 | 51.74 | +1.53% | 48,609 |
| Apr 21, 2026 | 51.61 | 52.29 | 50.91 | 50.96 | -0.91% | 43,598 |
| Apr 20, 2026 | 50.95 | 51.44 | 50.38 | 51.43 | +0.49% | 40,012 |
| Apr 17, 2026 | 51.21 | 51.67 | 51.03 | 51.18 | +1.99% | 60,680 |
| Apr 16, 2026 | 50.38 | 50.58 | 49.77 | 50.18 | +0.87% | 54,439 |
| Apr 15, 2026 | 48.90 | 49.79 | 48.90 | 49.75 | +2.19% | 55,089 |
| Apr 14, 2026 | 48.51 | 48.87 | 48.48 | 48.68 | +1.19% | 59,620 |
| Apr 13, 2026 | 46.53 | 48.11 | 46.53 | 48.11 | +2.80% | 61,840 |
| Apr 10, 2026 | 47.51 | 47.59 | 46.60 | 46.80 | -1.08% | 57,184 |
| Apr 9, 2026 | 47.90 | 47.90 | 46.89 | 47.31 | -1.89% | 85,952 |
| Apr 8, 2026 | 49.26 | 49.44 | 48.00 | 48.22 | +2.79% | 74,589 |
| Apr 7, 2026 | 46.74 | 47.33 | 46.03 | 46.91 | -0.21% | 157,768 |
| Apr 6, 2026 | 46.75 | 47.13 | 46.72 | 47.01 | +0.54% | 49,257 |
| Apr 2, 2026 | 45.60 | 46.76 | 45.38 | 46.76 | -0.05% | 109,299 |
| Apr 1, 2026 | 46.90 | 47.29 | 46.62 | 46.79 | +1.35% | 65,931 |
| Mar 31, 2026 | 44.94 | 46.23 | 44.80 | 46.16 | +4.15% | 80,983 |
| Mar 30, 2026 | 45.07 | 45.16 | 44.01 | 44.32 | -0.87% | 73,028 |
| Mar 27, 2026 | 45.65 | 45.65 | 44.64 | 44.71 | -3.23% | 87,147 |
| Mar 26, 2026 | 46.60 | 47.22 | 46.15 | 46.20 | -2.20% | 37,847 |
| Mar 25, 2026 | 47.73 | 48.06 | 46.94 | 47.24 | +0.47% | 53,712 |
| Mar 24, 2026 | 47.53 | 47.53 | 46.85 | 47.02 | -2.50% | 97,173 |
| Mar 23, 2026 | 47.82 | 48.62 | 47.78 | 48.22 | +2.38% | 87,775 |
| Mar 20, 2026 | 48.08 | 48.08 | 46.79 | 47.10 | -2.69% | 74,342 |
| Mar 19, 2026 | 47.63 | 48.68 | 47.54 | 48.41 | -0.01% | 69,647 |
| Mar 18, 2026 | 48.78 | 49.14 | 48.41 | 48.41 | -1.40% | 63,078 |
| Mar 17, 2026 | 48.94 | 49.43 | 48.93 | 49.10 | +0.90% | 49,918 |
| Mar 16, 2026 | 48.57 | 48.88 | 48.45 | 48.66 | +1.77% | 33,954 |
| Mar 13, 2026 | 48.41 | 48.80 | 47.63 | 47.82 | -0.83% | 43,334 |
| Mar 12, 2026 | 48.78 | 49.20 | 48.19 | 48.22 | -2.45% | 71,800 |
| Mar 11, 2026 | 49.31 | 49.78 | 49.09 | 49.43 | +0.55% | 54,393 |
| Mar 10, 2026 | 49.59 | 49.96 | 48.92 | 49.16 | -0.46% | 58,753 |
| Mar 9, 2026 | 48.20 | 49.52 | 47.73 | 49.38 | +0.75% | 92,663 |
| Mar 6, 2026 | 48.71 | 49.40 | 48.71 | 49.02 | -1.37% | 112,497 |
| Mar 5, 2026 | 49.40 | 50.32 | 49.02 | 49.70 | -0.82% | 110,519 |
| Mar 4, 2026 | 49.68 | 50.30 | 49.45 | 50.11 | +1.57% | 144,548 |
| Mar 3, 2026 | 48.53 | 49.69 | 47.70 | 49.33 | -2.39% | 133,863 |
| Mar 2, 2026 | 49.73 | 50.58 | 49.73 | 50.54 | -0.58% | 122,864 |
| Feb 27, 2026 | 50.80 | 50.88 | 50.50 | 50.83 | -1.66% | 58,801 |
| Feb 26, 2026 | 51.53 | 51.71 | 50.82 | 51.69 | +0.24% | 304,348 |
| Feb 25, 2026 | 51.34 | 51.69 | 51.08 | 51.57 | +1.45% | 70,919 |
| Feb 24, 2026 | 49.93 | 50.95 | 49.90 | 50.83 | +1.99% | 45,689 |
| Feb 23, 2026 | 50.46 | 50.49 | 49.65 | 49.84 | -2.08% | 78,015 |
| Feb 20, 2026 | 50.89 | 51.52 | 50.66 | 50.89 | -0.34% | 120,111 |
| Feb 19, 2026 | 50.58 | 51.08 | 50.35 | 51.06 | +0.69% | 49,771 |
| Feb 18, 2026 | 50.65 | 51.14 | 50.20 | 50.71 | +0.78% | 104,647 |
| Feb 17, 2026 | 50.39 | 50.55 | 49.58 | 50.32 | -0.96% | 63,606 |
| Feb 13, 2026 | 50.24 | 51.20 | 50.01 | 50.81 | +1.26% | 47,604 |
| Feb 12, 2026 | 51.67 | 51.78 | 49.86 | 50.18 | -2.04% | 273,028 |
| Feb 11, 2026 | 52.15 | 52.15 | 50.78 | 51.22 | -1.57% | 89,913 |
| Feb 10, 2026 | 52.09 | 52.58 | 52.00 | 52.04 | +0.16% | 136,957 |
| Feb 9, 2026 | 51.08 | 52.13 | 50.90 | 51.95 | +1.48% | 106,289 |
| Feb 6, 2026 | 49.81 | 51.48 | 49.75 | 51.19 | +4.47% | 87,029 |
| Feb 5, 2026 | 49.85 | 50.16 | 48.92 | 49.00 | -2.95% | 61,119 |
| Feb 4, 2026 | 51.18 | 51.29 | 49.80 | 50.49 | -1.47% | 171,727 |
| Feb 3, 2026 | 52.14 | 52.14 | 50.43 | 51.25 | -1.31% | 77,840 |
| Feb 2, 2026 | 51.60 | 52.21 | 51.55 | 51.93 | +0.06% | 65,854 |
| Jan 30, 2026 | 52.82 | 52.88 | 51.73 | 51.90 | -2.57% | 82,552 |
| Jan 29, 2026 | 54.14 | 54.14 | 52.39 | 53.26 | -1.79% | 82,146 |
| Jan 28, 2026 | 54.90 | 55.10 | 54.11 | 54.23 | -0.82% | 71,778 |
| Jan 27, 2026 | 54.58 | 54.76 | 54.23 | 54.68 | +1.13% | 85,558 |
| Jan 26, 2026 | 54.02 | 54.47 | 53.96 | 54.07 | +0.19% | 52,103 |
| Jan 23, 2026 | 54.15 | 54.37 | 53.85 | 53.97 | -0.72% | 91,435 |
| Jan 22, 2026 | 54.29 | 54.78 | 54.05 | 54.36 | +1.15% | 82,600 |
| Jan 21, 2026 | 53.60 | 54.01 | 52.84 | 53.74 | +1.06% | 115,915 |
| Jan 20, 2026 | 53.70 | 54.05 | 53.08 | 53.18 | -2.71% | 184,047 |
| Jan 16, 2026 | 54.94 | 55.06 | 54.48 | 54.66 | +0.03% | 46,629 |
| Jan 15, 2026 | 55.25 | 55.27 | 54.65 | 54.65 | -0.37% | 100,305 |
| Jan 14, 2026 | 54.84 | 54.93 | 54.40 | 54.85 | -0.28% | 75,655 |
| Jan 13, 2026 | 55.80 | 55.82 | 54.86 | 55.00 | -1.34% | 64,126 |
| Jan 12, 2026 | 55.35 | 55.84 | 55.28 | 55.75 | +0.80% | 55,922 |
| Jan 9, 2026 | 55.25 | 55.49 | 54.85 | 55.31 | +1.02% | 66,712 |
| Jan 8, 2026 | 54.89 | 54.93 | 54.60 | 54.75 | -0.50% | 50,383 |
| Jan 7, 2026 | 55.18 | 55.37 | 54.90 | 55.03 | -0.01% | 139,076 |
| Jan 6, 2026 | 54.01 | 55.06 | 53.99 | 55.03 | +2.40% | 131,717 |
| Jan 5, 2026 | 53.08 | 53.96 | 53.08 | 53.74 | +2.44% | 120,051 |
| Jan 2, 2026 | 52.60 | 52.60 | 51.98 | 52.46 | +1.15% | 53,720 |
| Dec 31, 2025 | 52.50 | 52.50 | 51.82 | 51.87 | -1.07% | 80,404 |
| Dec 30, 2025 | 52.64 | 52.84 | 52.41 | 52.43 | -0.20% | 76,584 |
| Dec 29, 2025 | 52.51 | 52.94 | 52.36 | 52.53 | -0.28% | 86,202 |
| Dec 26, 2025 | 52.89 | 52.89 | 52.56 | 52.68 | -0.38% | 39,811 |
| Dec 24, 2025 | 52.85 | 52.93 | 52.66 | 52.88 | +0.22% | 19,934 |
| Dec 23, 2025 | 52.85 | 52.89 | 52.39 | 52.77 | -0.41% | 66,881 |
| Dec 22, 2025 | 52.76 | 53.15 | 52.72 | 52.98 | +1.39% | 63,527 |
| Dec 19, 2025 | 51.74 | 52.38 | 51.74 | 52.26 | +1.63% | 56,177 |
| Dec 18, 2025 | 51.79 | 52.12 | 51.36 | 51.42 | +1.03% | 55,674 |
| Dec 17, 2025 | 51.99 | 52.35 | 50.87 | 50.89 | -2.01% | 72,736 |
| Dec 16, 2025 | 51.77 | 52.14 | 51.54 | 51.94 | -0.30% | 77,449 |
| Dec 15, 2025 | 53.29 | 53.35 | 52.09 | 52.09 | -1.66% | 60,787 |
| Dec 12, 2025 | 54.01 | 54.02 | 52.73 | 52.97 | -2.07% | 41,712 |
| Dec 11, 2025 | 53.95 | 54.16 | 53.43 | 54.09 | -0.30% | 68,195 |
| Dec 10, 2025 | 53.89 | 54.55 | 53.63 | 54.26 | +0.45% | 100,053 |
| Dec 9, 2025 | 53.81 | 54.29 | 53.73 | 54.01 | +0.17% | 40,163 |
| Dec 8, 2025 | 54.14 | 54.22 | 53.72 | 53.92 | +0.31% | 50,193 |
| Dec 5, 2025 | 53.65 | 54.00 | 53.59 | 53.76 | +0.33% | 61,590 |
| Dec 4, 2025 | 52.86 | 53.71 | 52.86 | 53.58 | +1.88% | 91,723 |
| Dec 3, 2025 | 51.74 | 52.60 | 51.56 | 52.59 | +1.83% | 73,797 |
| Dec 2, 2025 | 51.93 | 52.04 | 51.58 | 51.65 | +0.19% | 52,077 |
| Dec 1, 2025 | 51.53 | 51.98 | 51.42 | 51.55 | -0.78% | 116,709 |
| Nov 28, 2025 | 51.71 | 52.29 | 51.52 | 51.96 | +0.69% | 26,946 |
| Nov 26, 2025 | 51.36 | 51.80 | 50.94 | 51.60 | +0.72% | 51,627 |
| Nov 25, 2025 | 50.52 | 51.32 | 50.00 | 51.23 | +1.51% | 60,723 |
| Nov 24, 2025 | 49.70 | 50.52 | 49.69 | 50.47 | +2.40% | 69,040 |
| Nov 21, 2025 | 48.77 | 49.62 | 48.00 | 49.29 | +1.40% | 97,232 |
| Nov 20, 2025 | 50.92 | 51.30 | 48.57 | 48.61 | -2.69% | 91,653 |
| Nov 19, 2025 | 50.05 | 50.38 | 49.58 | 49.95 | -0.20% | 73,125 |
| Nov 18, 2025 | 49.99 | 50.41 | 49.51 | 50.05 | -1.16% | 95,220 |
| Nov 17, 2025 | 51.60 | 51.87 | 50.37 | 50.64 | -2.36% | 74,376 |
| Nov 14, 2025 | 51.11 | 52.43 | 50.88 | 51.86 | -0.35% | 99,582 |
| Nov 13, 2025 | 53.30 | 53.34 | 51.81 | 52.05 | -3.09% | 57,190 |
| Nov 12, 2025 | 54.04 | 54.25 | 53.57 | 53.70 | +0.07% | 68,502 |
| Nov 11, 2025 | 53.91 | 53.97 | 53.44 | 53.67 | -0.57% | 65,831 |
| Nov 10, 2025 | 54.13 | 54.13 | 53.40 | 53.97 | +1.76% | 43,376 |
| Nov 7, 2025 | 52.44 | 53.05 | 51.68 | 53.04 | +0.23% | 88,713 |
| Nov 6, 2025 | 54.11 | 54.14 | 52.72 | 52.92 | -2.42% | 80,220 |
Daily open, high, low, close and volume for First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT). Showing 250 trading days. Unadjusted prices.