Skip to main content

Global Robotics and Automation ETF (NY: ROBO )

52.88 +0.22 (+0.42%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 52.48 53.00 52.48 52.88 74,529 +0.22(+0.42%)
Dec 07, 2023 52.39 52.70 52.26 52.66 49,861 +0.31(+0.59%)
Dec 06, 2023 52.66 53.01 52.34 52.35 56,656 +0.16(+0.31%)
Dec 05, 2023 52.44 52.47 52.03 52.19 41,159 -0.51(-0.97%)
Dec 04, 2023 52.57 52.79 52.22 52.70 51,921 -0.49(-0.92%)
Dec 01, 2023 52.16 53.22 52.10 53.19 70,757 +0.85(+1.62%)
Nov 30, 2023 52.53 52.67 52.16 52.34 51,336 -0.04(-0.08%)
Nov 29, 2023 52.09 52.71 52.09 52.38 59,324 +0.61(+1.18%)
Nov 28, 2023 51.68 51.98 51.57 51.77 68,087 -0.05(-0.10%)
Nov 27, 2023 51.68 51.96 51.52 51.82 60,922 -0.18(-0.35%)
Nov 24, 2023 51.80 52.00 51.65 52.00 29,545 +0.25(+0.48%)
Nov 22, 2023 51.90 51.99 51.62 51.75 42,911 +0.18(+0.35%)
Nov 21, 2023 51.56 51.83 51.34 51.57 138,373 -0.02(-0.04%)
Nov 20, 2023 51.31 51.67 51.29 51.59 53,001 +0.56(+1.10%)
Nov 17, 2023 50.84 51.08 50.71 51.03 36,283 +0.59(+1.17%)
Nov 16, 2023 50.58 50.77 50.24 50.44 34,319 -0.33(-0.65%)
Nov 15, 2023 50.85 51.39 50.62 50.77 125,750 +0.25(+0.49%)
Nov 14, 2023 49.65 50.58 49.14 50.52 61,645 +1.99(+4.10%)
Nov 13, 2023 48.25 48.65 48.14 48.53 45,454 +0.01(+0.02%)
Nov 10, 2023 47.96 48.58 47.76 48.52 43,518 +0.49(+1.02%)
Nov 09, 2023 48.81 48.97 47.95 48.03 49,103 -0.30(-0.62%)
Nov 08, 2023 48.36 48.65 48.12 48.33 65,197 +0.01(+0.02%)
Nov 07, 2023 48.20 48.48 48.04 48.32 129,437 -0.25(-0.51%)
Nov 06, 2023 48.87 48.87 48.29 48.57 55,755 -0.02(-0.04%)
Nov 03, 2023 47.83 48.80 47.83 48.59 69,384 +1.31(+2.77%)
Nov 02, 2023 46.89 47.36 46.89 47.28 52,142 +0.99(+2.14%)
Nov 01, 2023 46.08 46.32 45.73 46.29 74,047 +0.13(+0.28%)
Oct 31, 2023 45.74 46.23 45.74 46.16 53,983 +0.35(+0.76%)
Oct 30, 2023 45.95 46.00 45.51 45.81 84,512 +0.30(+0.66%)
Oct 27, 2023 45.92 46.00 45.42 45.51 52,839 -0.24(-0.53%)
Oct 26, 2023 46.00 46.27 45.62 45.75 58,045 -0.37(-0.80%)
Oct 25, 2023 46.83 46.83 46.07 46.12 50,171 -1.08(-2.29%)
Oct 24, 2023 46.97 47.35 46.83 47.20 61,659 +0.28(+0.60%)
Oct 23, 2023 46.81 47.47 46.57 46.92 57,231 -0.31(-0.66%)
Oct 20, 2023 47.60 47.74 47.14 47.23 56,980 -0.79(-1.65%)
Oct 19, 2023 48.65 48.76 47.96 48.02 50,319 -0.59(-1.21%)
Oct 18, 2023 49.22 49.40 48.52 48.61 60,027 -1.11(-2.23%)
Oct 17, 2023 49.15 50.12 49.15 49.72 32,095 +0.11(+0.22%)
Oct 16, 2023 49.39 49.81 49.22 49.61 244,615 +0.42(+0.85%)
Oct 13, 2023 49.89 49.89 49.06 49.19 97,789 -0.70(-1.40%)
Oct 12, 2023 50.52 50.52 49.68 49.89 43,978 -0.37(-0.74%)
Oct 11, 2023 50.40 50.48 49.87 50.26 308,198 +0.03(+0.06%)
Oct 10, 2023 49.79 50.53 49.79 50.23 78,473 +0.63(+1.27%)
Oct 09, 2023 49.24 49.76 49.09 49.60 30,165 -0.20(-0.40%)
Oct 06, 2023 48.82 49.97 48.82 49.80 49,917 +0.55(+1.12%)
Oct 05, 2023 49.26 49.48 48.82 49.25 48,230 +0.03(+0.06%)
Oct 04, 2023 48.98 49.29 48.72 49.22 51,176 +0.26(+0.53%)
Oct 03, 2023 49.36 49.45 48.80 48.96 54,087 -0.93(-1.86%)
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.