First Trust Nasdaq Artificial Intelligence and Robotics ETF ROBT
53.72 USD -0.74 (-1.36%)
Regular-session close
53.72 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
53.18 Day range 54.41
44.32 52-week range 61.06
- YTD
- +3.57%
- 1 year
- +3.21%
ROBT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 54.41 | 54.41 | 53.18 | 53.72 | -0.74 | -1.36% | 35,188 |
| Nov 12, 2026 | 54.38 | 54.84 | 54.12 | 54.46 | -0.81 | -1.47% | 20,600 |
| Nov 11, 2026 | 55.39 | 55.78 | 55.19 | 55.27 | +0.81 | +1.49% | 23,400 |
| Nov 10, 2026 | 54.57 | 54.91 | 53.84 | 54.46 | -0.30 | -0.55% | 44,600 |
| Nov 9, 2026 | 53.45 | 54.94 | 53.45 | 54.76 | +2.09 | +3.97% | 63,400 |
| Nov 6, 2026 | 52.78 | 53.05 | 52.30 | 52.67 | +0.45 | +0.86% | 59,800 |
| Nov 5, 2026 | 54.80 | 54.80 | 52.03 | 52.22 | -3.29 | -5.93% | 174,800 |
| Nov 4, 2026 | 55.59 | 56.12 | 55.13 | 55.51 | +0.43 | +0.78% | 55,800 |
| Nov 3, 2026 | 55.28 | 55.51 | 55.00 | 55.08 | -0.34 | -0.61% | 36,400 |
| Nov 2, 2026 | 56.49 | 56.71 | 55.33 | 55.42 | -0.40 | -0.72% | 31,300 |
| Oct 30, 2026 | 56.86 | 56.86 | 55.21 | 55.82 | -2.43 | -4.17% | 32,200 |
| Oct 29, 2026 | 58.00 | 58.41 | 57.92 | 58.25 | -0.90 | -1.52% | 38,100 |
| Oct 28, 2026 | 58.89 | 59.21 | 58.75 | 59.15 | +0.53 | +0.90% | 29,200 |
| Oct 27, 2026 | 58.08 | 58.72 | 57.96 | 58.62 | +0.76 | +1.31% | 20,400 |
| Oct 26, 2026 | 57.65 | 58.17 | 57.42 | 57.86 | +0.49 | +0.85% | 30,600 |
| Oct 23, 2026 | 56.55 | 57.50 | 56.55 | 57.37 | +0.71 | +1.25% | 29,800 |
| Oct 22, 2026 | 57.10 | 57.28 | 56.46 | 56.66 | -1.28 | -2.21% | 30,300 |
| Oct 21, 2026 | 57.41 | 58.17 | 57.41 | 57.94 | +0.63 | +1.10% | 17,100 |
| Oct 20, 2026 | 56.65 | 57.59 | 56.65 | 57.31 | +0.51 | +0.90% | 35,600 |
| Oct 19, 2026 | 56.92 | 57.35 | 56.65 | 56.80 | +0.56 | +1.00% | 40,600 |
| Oct 16, 2026 | 58.23 | 58.26 | 56.08 | 56.24 | -1.83 | -3.15% | 34,000 |
| Oct 15, 2026 | 56.58 | 58.12 | 56.50 | 58.07 | +0.35 | +0.61% | 187,900 |
| Oct 14, 2026 | 58.64 | 58.92 | 57.61 | 57.72 | -1.36 | -2.30% | 36,900 |
| Oct 13, 2026 | 58.89 | 59.38 | 58.89 | 59.08 | -0.28 | -0.47% | 15,500 |
| Oct 12, 2026 | 60.34 | 60.34 | 59.30 | 59.36 | -0.97 | -1.61% | 40,600 |
| Oct 9, 2026 | 59.85 | 60.34 | 59.83 | 60.33 | +1.15 | +1.94% | 23,800 |
| Oct 8, 2026 | 59.50 | 59.61 | 58.71 | 59.18 | -0.90 | -1.50% | 39,500 |
| Oct 7, 2026 | 60.35 | 60.35 | 59.86 | 60.08 | -0.81 | -1.33% | 29,800 |
| Oct 6, 2026 | 61.48 | 61.72 | 60.83 | 60.89 | -0.17 | -0.28% | 48,700 |
| Oct 5, 2026 | 60.37 | 61.16 | 60.37 | 61.06 | +0.87 | +1.45% | 39,000 |
| Oct 2, 2026 | 60.48 | 60.59 | 60.05 | 60.19 | +0.52 | +0.87% | 36,600 |
| Oct 1, 2026 | 59.71 | 59.85 | 59.22 | 59.67 | +0.44 | +0.74% | 28,200 |
| Sep 30, 2026 | 59.13 | 59.77 | 58.99 | 59.23 | +0.41 | +0.70% | 35,200 |
| Sep 29, 2026 | 59.03 | 59.03 | 58.38 | 58.82 | -0.04 | -0.07% | 69,000 |
| Sep 28, 2026 | 58.89 | 59.21 | 58.50 | 58.86 | -0.91 | -1.52% | 31,600 |
| Sep 25, 2026 | 60.03 | 60.04 | 59.56 | 59.77 | +0.02 | +0.03% | 25,700 |
| Sep 24, 2026 | 59.45 | 59.85 | 59.16 | 59.75 | +0.19 | +0.32% | 27,300 |
| Sep 23, 2026 | 59.81 | 59.97 | 59.41 | 59.56 | -0.61 | -1.01% | 27,200 |
| Sep 22, 2026 | 60.15 | 60.26 | 59.81 | 60.17 | +0.22 | +0.37% | 30,400 |
| Sep 21, 2026 | 59.09 | 60.00 | 59.09 | 59.95 | +1.52 | +2.60% | 20,600 |
| Sep 18, 2026 | 58.93 | 58.93 | 58.10 | 58.43 | -0.40 | -0.68% | 23,000 |
| Sep 17, 2026 | 58.24 | 58.97 | 58.24 | 58.83 | +1.18 | +2.05% | 22,000 |
| Sep 16, 2026 | 57.98 | 58.22 | 57.32 | 57.65 | -0.18 | -0.31% | 21,800 |
| Sep 15, 2026 | 57.69 | 58.18 | 57.54 | 57.83 | -0.07 | -0.12% | 41,300 |
| Sep 14, 2026 | 57.16 | 58.14 | 57.12 | 57.90 | +0.52 | +0.91% | 70,800 |
| Sep 11, 2026 | 57.39 | 57.52 | 57.20 | 57.38 | +0.62 | +1.09% | 38,500 |
| Sep 10, 2026 | 56.78 | 57.27 | 56.67 | 56.76 | -0.52 | -0.91% | 31,900 |
| Sep 9, 2026 | 57.85 | 57.85 | 57.20 | 57.28 | -0.56 | -0.97% | 51,200 |
| Sep 8, 2026 | 58.76 | 58.76 | 57.84 | 57.84 | -1.09 | -1.85% | 36,800 |
| Sep 4, 2026 | 58.95 | 58.98 | 58.67 | 58.93 | -0.25 | -0.42% | 67,400 |
| Sep 3, 2026 | 58.80 | 59.28 | 58.57 | 59.18 | +0.95 | +1.63% | 31,300 |
| Sep 2, 2026 | 58.37 | 58.68 | 58.04 | 58.23 | -0.45 | -0.77% | 31,700 |
| Sep 1, 2026 | 59.55 | 59.55 | 58.60 | 58.68 | -1.58 | -2.62% | 44,700 |
| Aug 31, 2026 | 60.03 | 60.39 | 59.98 | 60.26 | +0.08 | +0.13% | 43,500 |
| Aug 28, 2026 | 60.60 | 60.79 | 59.98 | 60.18 | -0.39 | -0.64% | 43,400 |
| Aug 27, 2026 | 59.54 | 60.62 | 59.54 | 60.57 | +1.72 | +2.92% | 37,900 |
| Aug 26, 2026 | 58.46 | 59.05 | 58.46 | 58.85 | -0.16 | -0.27% | 33,200 |
| Aug 25, 2026 | 59.08 | 59.11 | 58.73 | 59.01 | +0.43 | +0.73% | 20,800 |
| Aug 24, 2026 | 59.21 | 59.21 | 58.53 | 58.58 | -1.04 | -1.74% | 20,500 |
| Aug 21, 2026 | 59.27 | 59.71 | 59.06 | 59.62 | +0.67 | +1.14% | 25,000 |
| Aug 20, 2026 | 58.99 | 59.10 | 58.70 | 58.95 | -0.39 | -0.66% | 22,300 |
| Aug 19, 2026 | 58.96 | 59.51 | 58.77 | 59.34 | +0.66 | +1.12% | 20,700 |
| Aug 18, 2026 | 58.90 | 59.01 | 58.51 | 58.68 | -0.94 | -1.58% | 38,100 |
| Aug 17, 2026 | 60.11 | 60.11 | 59.52 | 59.62 | -0.62 | -1.03% | 92,800 |
| Aug 14, 2026 | 60.97 | 60.97 | 60.22 | 60.24 | -0.53 | -0.87% | 31,200 |
65 days, newest first. Daily bars as drawn on the ROBT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.