Global Robotics and Automation ETF (NY: ROBO )

47.74 -0.65 (-1.34%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 47.58 48.89 47.58 48.39 54,331 +0.73(+1.54%)
May 18, 2022 48.77 48.94 47.52 47.66 60,554 -1.73(-3.50%)
May 17, 2022 48.93 49.46 48.64 49.39 86,917 +1.37(+2.85%)
May 16, 2022 48.28 48.50 47.92 48.02 94,191 -0.49(-1.01%)
May 13, 2022 47.45 48.64 47.45 48.51 101,932 +1.99(+4.28%)
May 12, 2022 45.68 47.00 45.51 46.52 232,331 +0.39(+0.85%)
May 11, 2022 46.95 47.87 46.00 46.13 203,712 -0.95(-2.02%)
May 10, 2022 47.44 47.72 46.26 47.08 137,691 +0.43(+0.92%)
May 09, 2022 47.82 47.98 46.46 46.65 145,903 -2.06(-4.23%)
May 06, 2022 49.42 49.42 48.20 48.71 124,872 -0.97(-1.95%)
May 05, 2022 51.36 51.46 49.21 49.68 129,277 -2.33(-4.48%)
May 04, 2022 50.71 52.12 49.96 52.01 141,339 +1.28(+2.52%)
May 03, 2022 50.68 50.96 50.30 50.73 78,159 +0.15(+0.30%)
May 02, 2022 50.09 50.64 49.55 50.58 118,607 +0.24(+0.48%)
Apr 29, 2022 51.19 51.97 50.29 50.34 109,752 -0.91(-1.78%)
Apr 28, 2022 50.87 51.59 50.02 51.25 90,719 +1.05(+2.09%)
Apr 27, 2022 50.20 50.89 50.02 50.20 190,967 +0.13(+0.26%)
Apr 26, 2022 51.63 51.63 50.03 50.07 93,145 -1.98(-3.81%)
Apr 25, 2022 51.21 52.05 51.10 52.05 91,357 +0.30(+0.59%)
Apr 22, 2022 53.00 53.12 51.64 51.75 136,085 -1.64(-3.07%)
Apr 21, 2022 54.91 55.36 53.30 53.39 46,925 -0.71(-1.31%)
Apr 20, 2022 54.32 54.57 54.04 54.10 47,532 +0.11(+0.20%)
Apr 19, 2022 52.89 54.06 52.89 53.99 61,969 +1.10(+2.08%)
Apr 18, 2022 53.11 53.29 52.56 52.89 92,707 -0.61(-1.14%)
Apr 14, 2022 54.23 54.46 53.38 53.50 54,777 -0.75(-1.38%)
Apr 13, 2022 53.43 54.41 53.43 54.25 92,236 +0.88(+1.65%)
Apr 12, 2022 54.14 54.60 53.17 53.37 84,345 -0.43(-0.80%)
Apr 11, 2022 54.31 54.53 53.75 53.80 84,746 -1.29(-2.34%)
Apr 08, 2022 55.50 55.60 54.94 55.09 47,165 -0.63(-1.13%)
Apr 07, 2022 55.54 56.06 55.14 55.72 58,796 -0.05(-0.09%)
Apr 06, 2022 56.44 56.44 55.27 55.77 108,540 -1.64(-2.86%)
Apr 05, 2022 58.72 58.80 57.22 57.41 70,168 -1.70(-2.88%)
Apr 04, 2022 58.50 59.21 58.50 59.11 58,090 +0.59(+1.01%)
Apr 01, 2022 58.43 58.64 57.93 58.52 66,321 +0.23(+0.39%)
Mar 31, 2022 59.03 59.20 58.18 58.29 56,354 -0.94(-1.59%)
Mar 30, 2022 59.98 60.00 59.04 59.23 88,842 -1.05(-1.74%)
Mar 29, 2022 59.42 60.34 59.30 60.28 117,918 +1.96(+3.36%)
Mar 28, 2022 57.79 58.32 57.42 58.32 128,778 +0.17(+0.29%)
Mar 25, 2022 58.76 58.76 57.64 58.15 61,421 -0.80(-1.36%)
Mar 24, 2022 58.36 58.95 58.06 58.95 45,743 +0.80(+1.38%)
Mar 23, 2022 58.78 58.88 58.11 58.15 83,848 -1.27(-2.14%)
Mar 22, 2022 58.79 59.55 58.72 59.42 49,213 +0.48(+0.81%)
Mar 21, 2022 59.48 59.48 58.30 58.94 50,038 -0.64(-1.07%)
Mar 18, 2022 58.19 59.60 58.08 59.58 99,450 +1.11(+1.90%)
Mar 17, 2022 57.39 58.56 57.39 58.47 60,863 +1.30(+2.27%)
Mar 16, 2022 55.54 57.27 55.54 57.17 104,849 +2.32(+4.23%)
Mar 15, 2022 54.07 54.89 53.67 54.85 73,681 +0.91(+1.69%)
Mar 14, 2022 54.94 55.23 53.76 53.94 59,181 -0.84(-1.53%)
Mar 11, 2022 56.08 56.33 54.66 54.78 117,274 -1.05(-1.88%)
Mar 10, 2022 55.88 56.03 55.23 55.83 41,604 -0.54(-0.96%)
Mar 09, 2022 55.95 56.83 55.88 56.37 116,164 +1.86(+3.41%)
Mar 08, 2022 54.47 55.76 53.83 54.51 123,867 +0.04(+0.08%)
Mar 07, 2022 55.92 56.00 54.22 54.47 137,907 -2.06(-3.65%)
Mar 04, 2022 57.28 57.34 56.12 56.53 101,667 -1.76(-3.02%)
Mar 03, 2022 59.47 59.47 58.02 58.29 67,906 -1.12(-1.89%)
Mar 02, 2022 58.84 59.57 58.44 59.41 71,336 +1.03(+1.76%)
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.