Global Robotics and Automation ETF (NY: ROBO )

60.78 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 60.98 61.30 60.12 60.78 140,014 -1.16(-1.87%)
Jan 24, 2022 60.86 61.99 59.24 61.94 233,436 -0.05(-0.08%)
Jan 21, 2022 62.80 63.22 61.87 61.99 184,968 -1.36(-2.15%)
Jan 20, 2022 64.35 65.05 63.27 63.35 145,927 -0.50(-0.78%)
Jan 19, 2022 64.41 65.07 63.82 63.85 99,623 -0.47(-0.73%)
Jan 18, 2022 65.05 65.18 64.21 64.32 221,433 -1.73(-2.62%)
Jan 14, 2022 66.05 0 -0.43(-0.65%)
Jan 13, 2022 67.97 68.10 66.35 66.48 72,872 -1.55(-2.28%)
Jan 12, 2022 68.23 68.55 67.68 68.03 97,537 +0.48(+0.71%)
Jan 11, 2022 66.39 67.66 66.19 67.55 107,486 +1.16(+1.75%)
Jan 10, 2022 66.13 66.50 65.12 66.39 227,643 -0.60(-0.90%)
Jan 07, 2022 67.70 67.95 66.68 66.99 196,834 -0.99(-1.46%)
Jan 06, 2022 67.99 68.57 67.47 67.98 153,744 -0.14(-0.21%)
Jan 05, 2022 70.00 70.18 68.00 68.12 133,658 -2.04(-2.91%)
Jan 04, 2022 70.50 70.69 69.44 70.16 165,982 -0.10(-0.14%)
Jan 03, 2022 70.26 70.42 69.88 70.26 240,741 +0.15(+0.21%)
Dec 31, 2021 70.19 70.49 70.04 70.11 155,997 -0.09(-0.13%)
Dec 30, 2021 70.35 70.79 70.17 70.20 81,280 -0.31(-0.44%)
Dec 29, 2021 70.45 70.64 70.08 70.51 101,285 -0.08(-0.11%)
Dec 28, 2021 71.00 71.00 70.52 70.59 159,178 -0.35(-0.49%)
Dec 27, 2021 70.18 70.96 70.17 70.94 76,804 +0.89(+1.27%)
Dec 23, 2021 69.57 70.25 69.55 70.05 153,145 +0.51(+0.73%)
Dec 22, 2021 68.73 69.59 68.62 69.54 198,279 +0.75(+1.09%)
Dec 21, 2021 68.04 68.79 67.86 68.79 96,215 +1.37(+2.03%)
Dec 20, 2021 67.50 67.53 66.88 67.42 82,587 -0.98(-1.43%)
Dec 17, 2021 67.83 68.88 67.58 68.40 69,788 +0.04(+0.06%)
Dec 16, 2021 69.78 69.78 68.03 68.36 69,524 -0.94(-1.36%)
Dec 15, 2021 68.04 69.33 67.60 69.30 91,664 +1.58(+2.33%)
Dec 14, 2021 68.11 68.42 67.27 67.72 71,507 -1.00(-1.46%)
Dec 13, 2021 69.20 69.23 68.37 68.72 149,207 -0.36(-0.52%)
Dec 10, 2021 69.66 69.72 68.87 69.08 61,916 -0.11(-0.16%)
Dec 09, 2021 69.92 70.24 69.06 69.19 109,681 -1.22(-1.73%)
Dec 08, 2021 70.00 70.49 69.76 70.41 83,566 +0.52(+0.74%)
Dec 07, 2021 68.97 70.21 68.97 69.89 98,200 +1.97(+2.90%)
Dec 06, 2021 67.61 68.08 66.76 67.92 50,854 +0.59(+0.88%)
Dec 03, 2021 68.72 68.80 66.81 67.33 77,448 -0.99(-1.45%)
Dec 02, 2021 67.84 68.55 67.55 68.32 110,873 +0.87(+1.29%)
Dec 01, 2021 69.02 69.64 67.29 67.45 64,354 -0.52(-0.77%)
Nov 30, 2021 68.35 68.81 67.37 67.97 82,132 -0.53(-0.77%)
Nov 29, 2021 68.19 68.77 67.83 68.50 57,297 +0.90(+1.33%)
Nov 26, 2021 68.17 68.58 67.36 67.60 76,191 -1.65(-2.38%)
Nov 24, 2021 68.64 69.26 68.37 69.25 78,156 -0.19(-0.27%)
Nov 23, 2021 69.81 70.00 68.76 69.44 78,041 -0.77(-1.10%)
Nov 22, 2021 71.18 71.37 70.08 70.21 73,062 -0.78(-1.10%)
Nov 19, 2021 71.04 71.35 70.89 70.99 72,322 -0.05(-0.07%)
Nov 18, 2021 71.46 71.07 70.73 71.04 57,061 -0.11(-0.15%)
Nov 17, 2021 71.36 71.47 71.02 71.15 66,668 -0.24(-0.34%)
Nov 16, 2021 70.75 71.43 70.61 71.39 88,187 +0.55(+0.78%)
Nov 15, 2021 71.19 71.35 70.79 70.84 90,569 -0.06(-0.08%)
Nov 12, 2021 70.78 70.99 70.53 70.90 67,516 +0.48(+0.68%)
Nov 11, 2021 70.44 70.71 70.27 70.42 77,428 +0.39(+0.56%)
Nov 10, 2021 71.01 70.03 86,041 -1.36(-1.91%)
Nov 09, 2021 71.88 71.90 71.15 71.39 104,989 -0.36(-0.50%)
Nov 08, 2021 71.54 71.95 71.51 71.75 78,934 +0.19(+0.27%)
Nov 05, 2021 71.83 72.04 71.16 71.56 174,661 -0.58(-0.80%)
Nov 04, 2021 71.87 72.41 71.85 72.14 91,671 +0.72(+1.01%)
Nov 03, 2021 70.36 71.50 70.35 71.42 112,258 +1.27(+1.81%)
Nov 02, 2021 69.72 70.18 69.56 70.15 104,553 +0.38(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.