Robo Global Robotics and Automation Index ETF - ROBO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 14, 2025	66.18	66.65	66.65	67.09	65.47	96,381
October 13, 2025	67.08	67.11	67.11	67.34	66.32	94,144
October 10, 2025	68.3	65.31	65.31	68.44	65.17	132,477
October 09, 2025	69.13	68.61	68.61	69.14	68.21	80,333
October 08, 2025	68.52	68.5	68.5	68.59	67.93	60,105
October 07, 2025	68.78	67.8	67.8	69.02	67.68	117,396
October 06, 2025	68.6	69	69	69.07	68.46	271,624
October 03, 2025	67.73	67.82	67.82	68.09	67.53	148,700
October 02, 2025	67.14	67.28	67.28	67.32	66.65	38,142
October 01, 2025	65.69	66.33	66.33	66.49	65.69	42,831
September 30, 2025	65.39	65.56	65.56	65.61	65.17	38,739
September 29, 2025	65.45	65.27	65.27	65.58	65.14	56,603
September 26, 2025	65.4	65.27	65.27	65.4	64.8	72,549
September 25, 2025	65.47	65.43	65.43	65.47	64.65	148,628
September 24, 2025	66.52	66	66	66.88	65.91	58,502
September 23, 2025	67.37	67.01	67.01	67.54	66.82	69,273
September 22, 2025	66.75	67.23	67.23	67.28	66.46	98,200
September 19, 2025	66.21	66.4	66.4	66.47	65.86	55,600
September 18, 2025	66	66.34	66.34	66.44	65.72	72,600
September 17, 2025	65.22	65.06	65.06	65.67	64.37	58,730
September 16, 2025	65.49	65.5	65.5	65.5	65.01	42,609
September 15, 2025	65.2	65.29	65.29	65.48	64.85	50,624
September 12, 2025	64.83	64.85	64.85	65.4	64.75	44,575
September 11, 2025	64.47	65.36	65.36	65.46	64.47	100,092
September 10, 2025	64.44	64.19	64.19	64.68	64.11	53,700
September 09, 2025	64.82	64.3	64.3	64.82	64.12	39,900
September 08, 2025	64.54	64.71	64.71	64.9	64.47	60,118
September 05, 2025	63.78	63.97	63.97	64.45	63.48	37,300
September 04, 2025	62.45	63.18	63.18	63.18	62.24	46,674
September 03, 2025	62.62	62.58	62.58	62.87	62.36	26,539
September 02, 2025	62.64	62.54	62.54	62.65	61.95	81,206
August 29, 2025	64.43	63.75	63.75	64.43	63.5	54,342
August 28, 2025	64.28	64.57	64.57	64.75	64.2	37,712
August 27, 2025	63.77	64.29	64.29	64.31	63.66	23,500
August 26, 2025	63.88	63.96	63.96	64.24	63.71	23,300
August 25, 2025	63.82	63.62	63.62	64.07	63.62	46,232
August 22, 2025	62.41	64.1	64.1	64.29	62.41	51,200
August 21, 2025	62.41	62.34	62.34	62.54	62.1	31,209
August 20, 2025	62.56	62.35	62.35	62.91	61.93	73,000
August 19, 2025	63.55	63.16	63.16	63.9	63.11	48,800
August 18, 2025	63.76	63.84	63.84	63.86	63.38	49,200
August 15, 2025	64.21	63.55	63.55	64.21	63.5	52,965
August 14, 2025	64.02	63.83	63.83	64.02	63.28	40,204
August 13, 2025	64	64.23	64.23	64.27	63.77	58,117
August 12, 2025	62.79	63.94	63.94	63.98	62.79	53,532
August 11, 2025	63.24	62.6	62.6	63.24	62.5	60,158
August 08, 2025	63	63.12	63.12	63.33	63	50,974
August 07, 2025	62.59	62.79	62.79	62.79	62.17	39,000
August 06, 2025	62.85	62.92	62.92	62.97	62.34	48,954
August 05, 2025	63.31	63	63	63.61	62.71	48,555
August 04, 2025	62.25	63.04	63.04	63.1	62.25	63,675
August 01, 2025	62	61.8	61.8	62	60.96	62,516
July 31, 2025	62.76	62.33	62.33	63.35	62.33	59,967
July 30, 2025	63	62.58	62.58	63.13	62.2	93,682
July 29, 2025	63.29	63.04	63.04	63.67	62.65	226,183
July 28, 2025	63.55	63.13	63.13	63.64	63	223,061
July 25, 2025	63.17	63.44	63.44	63.52	62.77	48,800
July 24, 2025	63.68	63.21	63.21	63.68	63.21	115,609
July 23, 2025	62.63	63.63	63.63	63.63	62.63	189,701
July 22, 2025	61	61.4	61.4	61.55	60.72	206,687

Robo Global Robotics and Automation Index ETF (ROBO) AMEX