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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	71.98	70.45	70.45	71.98	70.23	124,279
December 11, 2025	71.45	71.88	71.88	71.94	70.99	118,091
December 10, 2025	71.1	71.59	71.59	71.8	70.6	90,793
December 09, 2025	70.82	70.9	70.9	71.24	70.59	212,477
December 08, 2025	71.29	70.91	70.91	71.29	70.43	163,202
December 05, 2025	70.87	70.97	70.97	71.2	70.6	171,104
December 04, 2025	70.03	70.35	70.24	70.43	69.82	221,359
December 03, 2025	68.35	69.03	69.03	69.13	68.13	93,808
December 02, 2025	68.14	67.85	67.85	68.33	67.73	61,807
December 01, 2025	68.02	67.94	67.94	68.4	67.83	68,407
November 28, 2025	67.84	68.33	68.33	68.39	67.77	50,655
November 26, 2025	66.79	67.32	67.32	67.58	66.69	70,787
November 25, 2025	65.67	66.48	66.48	66.64	65.67	56,534
November 24, 2025	64.41	65.34	65.34	65.39	64.41	58,918
November 21, 2025	63.15	64.07	64.07	64.41	62.8	111,064
November 20, 2025	65.48	63.04	63.04	65.69	62.8	122,356
November 19, 2025	64.3	64.36	64.36	64.84	63.91	77,600
November 18, 2025	64.48	64.24	64.24	64.72	63.77	134,272
November 17, 2025	66.31	65.4	65.4	66.51	65	177,091
November 14, 2025	66.07	66.61	66.61	67.39	65.83	201,775
November 13, 2025	68.85	67.2	67.2	68.85	66.85	114,368
November 12, 2025	69.05	69.1	69.1	69.4	68.87	61,078
November 11, 2025	68.87	68.79	68.79	68.89	68.34	87,411
November 10, 2025	69.02	69.13	69.13	69.26	68.34	435,606
November 07, 2025	67.48	68.06	68.06	68.06	66.54	211,442
November 06, 2025	69.5	68.22	68.22	69.5	67.88	117,264
November 05, 2025	68.54	68.99	68.99	69.31	68.25	350,675
November 04, 2025	68.72	68.21	68.21	68.94	68.12	69,576
November 03, 2025	69.95	69.73	69.73	69.99	69.05	89,719
October 31, 2025	69.22	69.62	69.62	69.7	69.08	88,368
October 30, 2025	69.25	68.92	68.92	69.51	68.86	55,624
October 29, 2025	70.18	69.85	69.85	70.31	69.34	85,923
October 28, 2025	70.32	69.67	69.67	70.32	69.44	101,162
October 27, 2025	70.14	70.26	70.26	70.29	69.91	117,685
October 24, 2025	69.51	69.46	69.46	69.72	69.41	83,430
October 23, 2025	68.02	68.96	68.96	69	68.02	49,488
October 22, 2025	68.84	67.93	67.93	68.84	67.46	78,348
October 21, 2025	68.61	68.7	68.7	69.04	68.18	75,077
October 20, 2025	68.12	68.71	68.71	68.77	68.11	92,009
October 17, 2025	66.8	66.92	66.92	67.31	66.48	54,455
October 16, 2025	68.22	67.42	67.42	68.22	67.15	59,039
October 15, 2025	67.52	67.61	67.61	68	66.81	57,555
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

Robo Global Robotics and Automation Index ETF (ROBO) AMEX