Robo Global Robotics and Automation Index ETF ROBO
72.11 USD -0.82 (-1.12%)
Regular-session close
72.20 +0.09 +0.12%
After hours · Nov 13, 7:27 PM ET
71.14 Day range 72.85
63.04 52-week range 90.34
- YTD
- +4.04%
- 1 year
- +7.43%
ROBO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 72.91 | 72.85 | 71.14 | 72.11 | -0.82 | -1.12% | 100,715 |
| Nov 12, 2026 | 72.75 | 73.66 | 72.44 | 72.93 | -1.15 | -1.55% | 208,900 |
| Nov 11, 2026 | 74.22 | 74.69 | 73.63 | 74.08 | +1.49 | +2.05% | 75,000 |
| Nov 10, 2026 | 72.97 | 73.39 | 71.93 | 72.59 | -0.61 | -0.83% | 145,600 |
| Nov 9, 2026 | 71.40 | 73.78 | 71.25 | 73.20 | +3.13 | +4.47% | 170,700 |
| Nov 6, 2026 | 70.02 | 70.39 | 69.33 | 70.07 | +1.25 | +1.82% | 135,700 |
| Nov 5, 2026 | 72.88 | 72.88 | 68.82 | 68.82 | -5.90 | -7.90% | 313,500 |
| Nov 4, 2026 | 75.18 | 75.56 | 73.87 | 74.72 | +0.25 | +0.34% | 116,000 |
| Nov 3, 2026 | 74.78 | 75.32 | 74.47 | 74.47 | -0.34 | -0.45% | 79,000 |
| Nov 2, 2026 | 75.72 | 76.24 | 74.50 | 74.81 | +0.19 | +0.25% | 91,200 |
| Oct 30, 2026 | 75.30 | 75.60 | 73.60 | 74.62 | -3.27 | -4.20% | 181,900 |
| Oct 29, 2026 | 77.27 | 78.13 | 77.24 | 77.89 | -0.21 | -0.27% | 56,900 |
| Oct 28, 2026 | 77.78 | 78.44 | 77.40 | 78.10 | +0.92 | +1.19% | 75,000 |
| Oct 27, 2026 | 76.17 | 77.36 | 76.02 | 77.18 | +1.66 | +2.20% | 136,700 |
| Oct 26, 2026 | 75.31 | 76.14 | 74.94 | 75.52 | +0.72 | +0.96% | 116,500 |
| Oct 23, 2026 | 74.49 | 75.06 | 74.06 | 74.80 | -0.04 | -0.05% | 90,000 |
| Oct 22, 2026 | 75.71 | 76.00 | 74.42 | 74.84 | -2.71 | -3.49% | 139,500 |
| Oct 21, 2026 | 77.14 | 77.78 | 77.00 | 77.55 | +0.85 | +1.11% | 59,000 |
| Oct 20, 2026 | 75.41 | 77.00 | 75.09 | 76.70 | +0.78 | +1.03% | 153,900 |
| Oct 19, 2026 | 76.31 | 76.63 | 75.80 | 75.92 | +0.62 | +0.82% | 64,400 |
| Oct 16, 2026 | 77.42 | 77.42 | 75.17 | 75.30 | -2.00 | -2.59% | 166,700 |
| Oct 15, 2026 | 76.22 | 77.38 | 75.25 | 77.30 | -0.69 | -0.88% | 234,600 |
| Oct 14, 2026 | 79.06 | 79.45 | 77.76 | 77.99 | -1.86 | -2.33% | 99,800 |
| Oct 13, 2026 | 79.43 | 80.09 | 79.01 | 79.85 | -0.18 | -0.22% | 103,300 |
| Oct 12, 2026 | 80.65 | 80.74 | 79.93 | 80.03 | -1.23 | -1.51% | 93,500 |
| Oct 9, 2026 | 81.07 | 81.61 | 80.63 | 81.26 | +1.18 | +1.47% | 73,700 |
| Oct 8, 2026 | 80.74 | 80.75 | 79.61 | 80.08 | -1.74 | -2.13% | 148,100 |
| Oct 7, 2026 | 82.24 | 82.24 | 81.28 | 81.82 | -1.58 | -1.89% | 94,200 |
| Oct 6, 2026 | 83.64 | 84.00 | 83.21 | 83.40 | +0.06 | +0.07% | 89,300 |
| Oct 5, 2026 | 83.00 | 83.61 | 82.58 | 83.34 | +0.52 | +0.63% | 190,500 |
| Oct 2, 2026 | 82.56 | 82.82 | 82.22 | 82.82 | +1.81 | +2.23% | 115,200 |
| Oct 1, 2026 | 80.69 | 81.29 | 80.27 | 81.01 | +0.55 | +0.68% | 105,400 |
| Sep 30, 2026 | 80.68 | 81.10 | 80.32 | 80.46 | +0.07 | +0.09% | 78,800 |
| Sep 29, 2026 | 80.73 | 80.88 | 79.97 | 80.39 | +0.01 | +0.01% | 75,900 |
| Sep 28, 2026 | 80.36 | 80.75 | 79.68 | 80.38 | -0.68 | -0.84% | 55,300 |
| Sep 25, 2026 | 80.58 | 81.42 | 80.43 | 81.06 | +0.68 | +0.85% | 88,200 |
| Sep 24, 2026 | 79.96 | 80.61 | 79.54 | 80.38 | +0.17 | +0.21% | 122,100 |
| Sep 23, 2026 | 80.74 | 80.88 | 79.90 | 80.21 | -1.23 | -1.51% | 203,800 |
| Sep 22, 2026 | 80.42 | 81.48 | 80.37 | 81.44 | +1.15 | +1.43% | 109,900 |
| Sep 21, 2026 | 79.42 | 80.34 | 79.37 | 80.29 | +1.79 | +2.28% | 99,900 |
| Sep 18, 2026 | 78.61 | 79.00 | 77.88 | 78.50 | -0.13 | -0.17% | 95,200 |
| Sep 17, 2026 | 79.00 | 79.00 | 78.56 | 78.63 | +1.07 | +1.38% | 248,600 |
| Sep 16, 2026 | 77.93 | 78.41 | 76.55 | 77.56 | +0.31 | +0.40% | 373,800 |
| Sep 15, 2026 | 77.26 | 77.65 | 76.96 | 77.25 | -0.10 | -0.13% | 120,700 |
| Sep 14, 2026 | 77.10 | 77.83 | 76.90 | 77.35 | -1.76 | -2.22% | 149,300 |
| Sep 11, 2026 | 78.93 | 79.25 | 78.83 | 79.11 | +1.29 | +1.66% | 76,700 |
| Sep 10, 2026 | 78.07 | 78.58 | 77.75 | 77.82 | -1.23 | -1.56% | 99,900 |
| Sep 9, 2026 | 79.44 | 79.85 | 78.96 | 79.05 | -0.60 | -0.75% | 107,000 |
| Sep 8, 2026 | 80.40 | 80.40 | 79.60 | 79.65 | -0.92 | -1.14% | 108,400 |
| Sep 4, 2026 | 80.45 | 80.71 | 80.11 | 80.57 | +0.80 | +1.00% | 95,900 |
| Sep 3, 2026 | 79.12 | 79.77 | 78.63 | 79.77 | +0.91 | +1.15% | 95,300 |
| Sep 2, 2026 | 78.59 | 79.05 | 78.34 | 78.86 | -0.01 | -0.01% | 91,400 |
| Sep 1, 2026 | 79.73 | 79.83 | 78.55 | 78.87 | -1.57 | -1.95% | 194,700 |
| Aug 31, 2026 | 80.79 | 81.19 | 80.28 | 80.44 | -0.20 | -0.25% | 103,100 |
| Aug 28, 2026 | 82.07 | 82.25 | 80.33 | 80.64 | -1.55 | -1.89% | 182,700 |
| Aug 27, 2026 | 81.83 | 82.41 | 81.52 | 82.19 | +1.01 | +1.24% | 498,500 |
| Aug 26, 2026 | 80.98 | 81.70 | 80.78 | 81.18 | +0.25 | +0.31% | 83,600 |
| Aug 25, 2026 | 81.23 | 81.23 | 80.41 | 80.93 | +0.96 | +1.20% | 383,900 |
| Aug 24, 2026 | 80.97 | 80.97 | 79.85 | 79.97 | -1.20 | -1.48% | 133,700 |
| Aug 21, 2026 | 81.62 | 81.67 | 80.76 | 81.17 | +0.23 | +0.28% | 277,400 |
| Aug 20, 2026 | 80.91 | 81.35 | 80.64 | 80.94 | -0.78 | -0.95% | 165,300 |
| Aug 19, 2026 | 82.08 | 82.30 | 81.21 | 81.72 | -0.10 | -0.12% | 274,600 |
| Aug 18, 2026 | 83.15 | 83.15 | 81.74 | 81.82 | -3.00 | -3.54% | 540,800 |
| Aug 17, 2026 | 85.00 | 85.27 | 84.66 | 84.82 | -0.01 | -0.01% | 79,000 |
| Aug 14, 2026 | 85.00 | 85.15 | 84.40 | 84.83 | -0.18 | -0.21% | 115,600 |
65 days, newest first. Daily bars as drawn on the ROBO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.