First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

43.00

+0.47

(+1.11%)

At close: 04:00PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	43.31	43.31	42.77	43.00	43.00	41,605
May 02, 2024	42.55	42.55	41.92	42.53	42.53	49,700
May 01, 2024	41.75	42.70	41.67	41.84	41.84	54,000
Apr 30, 2024	42.33	42.57	41.92	41.93	41.93	123,100
Apr 29, 2024	42.65	42.75	42.47	42.68	42.68	53,600
Apr 26, 2024	41.96	42.40	41.83	42.28	42.28	51,900
Apr 25, 2024	41.21	41.72	41.05	41.64	41.64	53,200
Apr 24, 2024	42.32	42.32	41.79	42.05	42.05	50,300
Apr 23, 2024	41.16	42.05	41.16	41.93	41.93	92,400
Apr 22, 2024	41.05	41.40	40.74	41.23	41.23	40,100
Apr 19, 2024	40.91	41.29	40.65	40.82	40.82	62,700
Apr 18, 2024	41.22	41.69	41.05	41.18	41.18	75,600
Apr 17, 2024	41.57	41.79	41.16	41.22	41.22	79,600
Apr 16, 2024	41.76	41.84	41.30	41.57	41.57	72,000
Apr 15, 2024	43.21	43.21	41.83	41.92	41.92	55,600
Apr 12, 2024	43.47	43.47	42.69	42.85	42.85	55,100
Apr 11, 2024	43.76	44.06	43.42	43.95	43.95	44,400
Apr 10, 2024	43.88	43.92	43.36	43.60	43.60	64,700
Apr 09, 2024	44.32	44.57	44.15	44.55	44.55	54,100
Apr 08, 2024	44.02	44.26	44.00	44.19	44.19	78,600
Apr 05, 2024	43.90	44.10	43.60	43.94	43.94	75,400
Apr 04, 2024	44.68	44.93	43.74	43.81	43.81	88,400
Apr 03, 2024	43.82	44.47	43.82	44.33	44.33	129,900
Apr 02, 2024	44.38	44.38	44.01	44.25	44.25	102,100
Apr 01, 2024	45.29	45.29	44.66	44.80	44.80	97,800
Mar 28, 2024	45.21	45.43	45.19	45.24	45.24	92,800
Mar 27, 2024	45.18	45.21	44.63	45.21	45.21	99,800
Mar 26, 2024	45.04	45.28	44.87	44.89	44.89	46,200
Mar 25, 2024	44.87	45.08	44.87	44.90	44.90	46,600
Mar 22, 2024	45.36	45.36	44.86	45.09	45.09	52,700
Mar 21, 2024	45.81	45.81	45.35	45.38	45.38	69,400
Mar 20, 2024	44.50	45.19	44.31	45.12	45.12	74,000
Mar 19, 2024	44.00	44.36	43.78	44.28	44.28	74,800
Mar 18, 2024	44.52	44.79	44.28	44.28	44.28	39,200
Mar 15, 2024	44.50	44.50	44.07	44.17	44.17	30,900
Mar 14, 2024	45.25	45.28	44.28	44.57	44.57	54,200
Mar 13, 2024	45.60	45.67	45.33	45.39	45.39	418,700
Mar 12, 2024	45.48	45.92	45.21	45.80	45.80	72,100
Mar 11, 2024	45.62	45.66	45.28	45.37	45.37	49,900
Mar 08, 2024	46.21	46.79	45.75	45.87	45.87	67,500
Mar 07, 2024	46.25	46.41	45.96	46.30	46.30	113,800
Mar 06, 2024	45.88	46.21	45.47	45.94	45.94	87,200
Mar 05, 2024	45.78	45.78	44.96	45.12	45.12	72,400
Mar 04, 2024	46.12	46.20	45.84	45.92	45.92	74,600
Mar 01, 2024	45.57	46.27	45.49	46.15	46.15	77,000
Feb 29, 2024	45.57	45.90	45.45	45.66	45.66	162,200
Feb 28, 2024	46.00	46.00	45.08	45.30	45.30	58,200
Feb 27, 2024	45.41	45.76	45.41	45.69	45.69	331,700
Feb 26, 2024	44.72	45.46	44.72	45.31	45.31	93,200
Feb 23, 2024	45.04	45.04	44.61	44.64	44.64	48,400
Feb 22, 2024	45.21	45.21	44.77	44.86	44.86	81,500
Feb 21, 2024	44.08	44.20	43.75	44.03	44.03	106,400
Feb 20, 2024	45.17	45.17	44.56	44.89	44.89	67,400
Feb 16, 2024	45.81	45.81	45.08	45.17	45.17	53,100
Feb 15, 2024	45.21	45.65	45.21	45.65	45.65	43,600
Feb 14, 2024	44.45	44.74	44.28	44.73	44.73	62,900
Feb 13, 2024	44.32	44.35	43.57	43.85	43.85	122,200
Feb 12, 2024	45.22	45.64	45.00	45.25	45.25	73,000
Feb 09, 2024	45.01	45.24	44.80	45.12	45.12	133,500
Feb 08, 2024	44.05	44.64	44.05	44.51	44.51	146,800
Feb 07, 2024	44.38	44.49	44.01	44.25	44.25	90,700
Feb 06, 2024	43.76	44.11	43.74	44.08	44.08	130,100
Feb 05, 2024	44.15	44.15	43.44	43.81	43.81	65,100
Feb 02, 2024	43.96	44.28	43.76	44.21	44.21	69,500
Feb 01, 2024	43.83	44.26	43.49	44.08	44.08	41,500
Jan 31, 2024	44.22	44.60	43.55	43.55	43.55	79,600
Jan 30, 2024	44.97	44.97	44.44	44.55	44.55	79,900
Jan 29, 2024	44.42	45.07	44.32	45.07	45.07	55,200
Jan 26, 2024	44.56	44.73	44.36	44.40	44.40	87,900
Jan 25, 2024	44.87	44.87	44.25	44.46	44.46	60,900
Jan 24, 2024	45.01	45.02	44.47	44.50	44.50	73,000
Jan 23, 2024	44.74	44.86	44.48	44.72	44.72	43,600
Jan 22, 2024	44.34	44.75	44.29	44.55	44.55	72,200
Jan 19, 2024	43.45	43.83	43.12	43.77	43.77	109,900
Jan 18, 2024	43.20	43.26	42.84	43.25	43.25	62,100
Jan 17, 2024	42.87	42.87	42.29	42.75	42.75	192,700
Jan 16, 2024	43.64	43.64	43.10	43.31	43.31	51,000
Jan 12, 2024	44.41	44.57	43.88	43.92	43.92	75,700
Jan 11, 2024	44.12	44.27	43.50	44.08	44.08	98,700
Jan 10, 2024	43.95	44.18	43.60	44.10	44.10	64,700
Jan 09, 2024	43.66	44.03	43.56	43.75	43.75	63,100
Jan 08, 2024	42.98	43.98	42.98	43.93	43.93	96,400
Jan 05, 2024	42.88	43.26	42.70	42.95	42.95	108,200
Jan 04, 2024	42.79	43.15	42.71	42.91	42.91	116,700
Jan 03, 2024	43.93	43.93	43.07	43.10	43.10	134,700
Jan 02, 2024	45.18	45.18	44.09	44.24	44.24	52,700
Dec 29, 2023	46.05	46.05	45.40	45.53	45.53	32,800
Dec 28, 2023	45.97	46.20	45.94	45.99	45.99	54,900
Dec 27, 2023	45.82	46.11	45.58	46.01	46.01	103,400
Dec 26, 2023	45.74	46.02	45.65	45.93	45.93	51,300
Dec 22, 2023	45.68	45.68	45.26	45.50	45.50	130,300
Dec 22, 2023	0.03 Dividend
Dec 21, 2023	45.32	45.42	44.89	45.41	45.38	78,900
Dec 20, 2023	45.70	45.86	44.63	44.66	44.63	82,500
Dec 19, 2023	45.36	45.77	45.36	45.77	45.74	96,600
Dec 18, 2023	45.13	45.13	44.75	44.91	44.88	53,200
Dec 15, 2023	45.16	45.35	44.81	44.95	44.92	41,300
Dec 14, 2023	44.82	45.25	44.62	44.94	44.91	79,700
Dec 13, 2023	43.26	44.23	42.98	44.21	44.18	68,800
Dec 12, 2023	43.37	43.40	42.95	43.30	43.27	139,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7310+0.0001(+0.02%)

CRUDE OIL78.51+0.40(+0.51%)

Bitcoin CAD88,059.20+1,336.30(+1.54%)

First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7310
+0.0001(+0.02%)

CRUDE OIL
78.51
+0.40(+0.51%)

Bitcoin CAD
88,059.20
+1,336.30(+1.54%)