First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT)

Last Price55.08

Change+0.00 (0.00%)

NASDAQ · Last Trade: Nov 4th, 8:23 AM EST

Quote News Press Releases Chart Historical

Historical Prices For First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	55.28	55.52	55.00	55.08	36,442	55.08
11/02/2026	56.49	56.71	55.33	55.42	31,276	55.42
10/30/2026	56.86	56.86	55.21	55.82	32,234	55.82
10/29/2026	58.00	58.41	57.92	58.25	38,088	58.25
10/28/2026	58.89	59.21	58.75	59.15	29,174	59.15
10/27/2026	58.08	58.72	57.96	58.62	20,575	58.62
10/26/2026	57.65	58.17	57.42	57.86	30,571	57.86
10/23/2026	56.55	57.50	56.55	57.37	29,841	57.37
10/22/2026	57.10	57.28	56.45	56.66	30,344	56.66
10/21/2026	57.41	58.17	57.41	57.94	17,138	57.94
10/20/2026	56.65	57.59	56.65	57.31	35,609	57.31
10/19/2026	56.92	57.35	56.65	56.80	40,576	56.80
10/16/2026	58.23	58.26	56.08	56.24	34,045	56.24
10/15/2026	56.58	58.12	56.50	58.07	187,895	58.07
10/14/2026	58.64	58.92	57.61	57.72	36,996	57.72
10/13/2026	58.89	59.38	58.89	59.08	15,476	59.08
10/12/2026	60.34	60.34	59.30	59.36	40,640	59.36
10/09/2026	59.85	60.34	59.83	60.33	23,799	60.33
10/08/2026	59.50	59.61	58.71	59.18	39,544	59.18
10/07/2026	60.35	60.35	59.86	60.08	29,787	60.08
10/06/2026	61.48	61.72	60.83	60.89	48,686	60.89
10/05/2026	60.37	61.16	60.37	61.06	39,074	61.06
10/02/2026	60.48	60.59	60.05	60.19	36,580	60.19
10/01/2026	59.71	59.85	59.22	59.67	28,243	59.67
9/30/2026	59.13	59.77	58.99	59.23	35,180	59.23
9/29/2026	59.03	59.03	58.38	58.82	68,981	58.82
9/28/2026	58.89	59.21	58.50	58.86	31,573	58.86
9/25/2026	60.03	60.04	59.56	59.77	25,732	59.77
9/24/2026	59.45	59.85	59.16	59.75	27,298	59.75
9/23/2026	59.81	59.97	59.41	59.56	27,196	59.56
9/22/2026	60.15	60.26	59.81	60.17	30,381	60.17
9/21/2026	59.09	60.00	59.09	59.95	20,623	59.95
9/18/2026	58.93	58.93	58.10	58.43	23,061	58.43
9/17/2026	58.24	58.97	58.24	58.83	22,023	58.83
9/16/2026	57.98	58.22	57.32	57.65	21,817	57.65
9/15/2026	57.69	58.18	57.54	57.82	41,278	57.82
9/14/2026	57.16	58.14	57.12	57.90	70,844	57.90
9/11/2026	57.39	57.52	57.20	57.38	38,475	57.38
9/10/2026	56.78	57.27	56.67	56.76	31,869	56.76
9/09/2026	57.85	57.85	57.20	57.28	51,227	57.28
9/08/2026	58.76	58.76	57.84	57.84	36,772	57.84
9/04/2026	58.95	58.98	58.67	58.93	67,368	58.93
9/03/2026	58.80	59.27	58.57	59.18	31,306	59.18
9/02/2026	58.37	58.68	58.04	58.23	31,657	58.23
9/01/2026	59.55	59.55	58.59	58.68	44,714	58.68
8/31/2026	60.03	60.39	59.98	60.26	43,468	60.26
8/28/2026	60.60	60.79	59.98	60.18	43,400	60.18
8/27/2026	59.54	60.62	59.54	60.57	37,933	60.57
8/26/2026	58.46	59.05	58.46	58.86	33,210	58.86
8/25/2026	59.08	59.11	58.73	59.01	20,773	59.01
8/24/2026	59.21	59.21	58.53	58.58	20,457	58.58
8/21/2026	59.27	59.71	59.06	59.62	24,994	59.62
8/20/2026	58.99	59.09	58.70	58.95	22,288	58.95
8/19/2026	58.96	59.51	58.77	59.34	20,744	59.34
8/18/2026	58.90	59.01	58.51	58.68	38,156	58.68
8/17/2026	60.11	60.11	59.52	59.62	92,777	59.62
8/14/2026	60.97	60.97	60.22	60.24	31,159	60.24
8/13/2026	59.89	60.80	59.63	60.77	29,018	60.77
8/12/2026	59.97	60.00	59.39	59.52	62,752	59.52
8/11/2026	59.52	59.86	59.24	59.53	28,100	59.53
8/10/2026	58.93	59.54	58.90	59.44	50,415	59.44
8/07/2026	58.29	59.16	58.29	59.09	37,570	59.09
8/06/2026	57.47	57.96	57.11	57.58	45,930	57.58
8/05/2026	58.97	58.97	58.12	58.15	27,172	58.15
8/04/2026	56.79	58.50	56.79	58.41	66,433	58.41