First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT)
59.24
-1.04 (-1.73%)
NASDAQ· Last Trade: Jun 3rd, 4:35 PM EDT
Historical Prices For First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 59.63 | 60.28 | 59.48 | 60.28 | 60,217 | 60.28 |
| 6/01/2026 | 58.69 | 60.44 | 58.69 | 60.26 | 58,334 | 60.26 |
| 5/29/2026 | 0.01 | 58.42 | 57.42 | 58.33 | 58,445 | 58.33 |
| 5/28/2026 | 56.31 | 57.63 | 56.10 | 57.51 | 37,060 | 57.51 |
| 5/27/2026 | 56.81 | 56.81 | 56.19 | 56.49 | 67,932 | 56.49 |
| 5/26/2026 | 56.74 | 57.17 | 56.47 | 56.99 | 51,832 | 56.99 |
| 5/22/2026 | 55.40 | 56.17 | 55.40 | 55.87 | 102,013 | 55.87 |
| 5/21/2026 | 54.04 | 55.09 | 53.94 | 54.90 | 52,643 | 54.90 |
| 5/20/2026 | 53.21 | 54.25 | 52.97 | 54.25 | 48,933 | 54.25 |
| 5/19/2026 | 53.29 | 53.63 | 52.91 | 53.30 | 37,355 | 53.30 |
| 5/18/2026 | 53.76 | 53.98 | 53.21 | 53.74 | 46,847 | 53.74 |
| 5/15/2026 | 53.53 | 54.09 | 53.31 | 53.68 | 36,685 | 53.68 |
| 5/14/2026 | 53.98 | 54.76 | 53.97 | 54.43 | 87,754 | 54.43 |
| 5/13/2026 | 53.71 | 54.09 | 53.49 | 53.98 | 24,483 | 53.98 |
| 5/12/2026 | 54.31 | 54.31 | 53.22 | 53.67 | 50,899 | 53.67 |
| 5/11/2026 | 54.61 | 55.07 | 54.51 | 54.80 | 60,578 | 54.80 |
| 5/08/2026 | 54.22 | 54.88 | 53.92 | 54.88 | 51,712 | 54.88 |
| 5/07/2026 | 54.33 | 54.46 | 53.50 | 53.75 | 64,249 | 53.75 |
| 5/06/2026 | 53.28 | 53.78 | 52.99 | 53.72 | 94,124 | 53.72 |
| 5/05/2026 | 52.79 | 53.04 | 52.42 | 53.04 | 40,752 | 53.04 |
| 5/04/2026 | 52.34 | 52.91 | 51.99 | 52.34 | 39,183 | 52.34 |
| 5/01/2026 | 51.82 | 52.44 | 51.70 | 52.33 | 70,677 | 52.33 |
| 4/30/2026 | 50.76 | 51.59 | 50.50 | 51.58 | 45,802 | 51.58 |
| 4/29/2026 | 50.76 | 50.76 | 50.14 | 50.41 | 29,591 | 50.41 |
| 4/28/2026 | 51.00 | 51.26 | 50.55 | 50.90 | 66,532 | 50.90 |
| 4/27/2026 | 51.41 | 51.69 | 51.39 | 51.52 | 30,149 | 51.52 |
| 4/24/2026 | 50.93 | 51.39 | 50.70 | 51.34 | 44,123 | 51.34 |
| 4/23/2026 | 51.17 | 51.17 | 49.59 | 50.31 | 60,790 | 50.31 |
| 4/22/2026 | 51.59 | 51.82 | 51.45 | 51.74 | 48,607 | 51.74 |
| 4/21/2026 | 51.61 | 52.29 | 50.91 | 50.96 | 43,598 | 50.96 |
| 4/20/2026 | 50.95 | 51.44 | 50.38 | 51.43 | 40,015 | 51.43 |
| 4/17/2026 | 51.21 | 51.67 | 51.03 | 51.18 | 60,680 | 51.18 |
| 4/16/2026 | 50.38 | 50.58 | 49.77 | 50.18 | 54,439 | 50.18 |
| 4/15/2026 | 48.90 | 49.79 | 48.90 | 49.75 | 55,089 | 49.75 |
| 4/14/2026 | 48.51 | 48.87 | 48.48 | 48.68 | 59,618 | 48.68 |
| 4/13/2026 | 46.53 | 48.11 | 46.53 | 48.11 | 61,835 | 48.11 |
| 4/10/2026 | 47.51 | 47.59 | 46.60 | 46.80 | 57,186 | 46.80 |
| 4/09/2026 | 47.90 | 47.90 | 46.89 | 47.31 | 85,952 | 47.31 |
| 4/08/2026 | 49.26 | 49.44 | 48.00 | 48.22 | 74,589 | 48.22 |
| 4/07/2026 | 46.74 | 47.33 | 46.03 | 46.91 | 157,763 | 46.91 |
| 4/06/2026 | 46.75 | 47.13 | 46.72 | 47.01 | 49,257 | 47.01 |
| 4/02/2026 | 45.60 | 46.76 | 45.38 | 46.76 | 109,299 | 46.76 |
| 4/01/2026 | 46.90 | 47.29 | 46.62 | 46.79 | 65,911 | 46.79 |
| 3/31/2026 | 44.94 | 46.23 | 44.80 | 46.16 | 80,983 | 46.16 |
| 3/30/2026 | 45.07 | 45.16 | 44.01 | 44.32 | 73,028 | 44.32 |
| 3/27/2026 | 45.65 | 45.65 | 44.64 | 44.71 | 87,147 | 44.71 |
| 3/26/2026 | 46.60 | 47.22 | 46.15 | 46.20 | 37,847 | 46.20 |
| 3/25/2026 | 47.73 | 48.06 | 46.94 | 47.24 | 53,712 | 47.24 |
| 3/24/2026 | 47.53 | 47.53 | 46.85 | 47.02 | 97,173 | 47.02 |
| 3/23/2026 | 47.82 | 48.62 | 47.78 | 48.22 | 87,770 | 48.22 |
| 3/20/2026 | 48.08 | 48.08 | 46.79 | 47.10 | 74,342 | 47.10 |
| 3/19/2026 | 47.63 | 48.68 | 47.54 | 48.41 | 69,647 | 48.41 |
| 3/18/2026 | 48.78 | 49.14 | 48.41 | 48.41 | 63,078 | 48.41 |
| 3/17/2026 | 48.94 | 49.43 | 48.93 | 49.10 | 49,898 | 49.10 |
| 3/16/2026 | 48.57 | 48.88 | 48.45 | 48.66 | 33,954 | 48.66 |
| 3/13/2026 | 48.41 | 48.80 | 47.63 | 47.82 | 43,334 | 47.82 |
| 3/12/2026 | 48.78 | 49.20 | 48.19 | 48.22 | 71,790 | 48.22 |
| 3/11/2026 | 49.31 | 49.78 | 49.09 | 49.43 | 54,393 | 49.43 |
| 3/10/2026 | 49.59 | 49.96 | 48.92 | 49.16 | 58,753 | 49.16 |
| 3/09/2026 | 48.20 | 49.52 | 47.73 | 49.38 | 92,662 | 49.38 |
| 3/06/2026 | 48.71 | 49.40 | 48.71 | 49.02 | 112,497 | 49.02 |
| 3/05/2026 | 49.40 | 50.32 | 49.02 | 49.70 | 110,693 | 49.70 |
| 3/04/2026 | 49.68 | 50.30 | 49.45 | 50.11 | 144,548 | 50.11 |
| 3/03/2026 | 48.53 | 49.69 | 47.70 | 49.33 | 133,860 | 49.33 |