Skip to main content

Global Robotics and Automation ETF (NY: ROBO )

54.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 54.98 55.05 54.58 54.93 63,001 -0.60(-1.08%)
Jun 13, 2024 55.91 55.98 55.20 55.53 101,253 -0.63(-1.12%)
Jun 12, 2024 56.15 56.70 56.00 56.16 51,051 +0.93(+1.68%)
Jun 11, 2024 55.09 55.33 54.91 55.23 114,328 -0.54(-0.96%)
Jun 10, 2024 55.12 55.83 55.07 55.77 53,410 +0.24(+0.44%)
Jun 07, 2024 55.57 55.83 55.30 55.52 56,061 -0.78(-1.39%)
Jun 06, 2024 56.15 56.32 55.96 56.30 34,184 -0.18(-0.32%)
Jun 05, 2024 55.69 56.48 55.66 56.48 57,063 +0.81(+1.46%)
Jun 04, 2024 55.83 55.84 55.45 55.67 46,635 -0.24(-0.43%)
Jun 03, 2024 56.11 56.38 55.54 55.91 39,943 +0.15(+0.27%)
May 31, 2024 55.66 55.81 55.00 55.76 33,003 +0.41(+0.74%)
May 30, 2024 55.42 55.68 55.27 55.35 56,832 -0.06(-0.11%)
May 29, 2024 55.82 55.82 55.38 55.41 57,459 -1.23(-2.17%)
May 28, 2024 57.01 57.28 56.31 56.64 67,436 -0.12(-0.21%)
May 24, 2024 56.38 56.81 56.37 56.76 69,755 +0.53(+0.94%)
May 23, 2024 57.07 57.34 56.03 56.23 65,127 -0.49(-0.86%)
May 22, 2024 56.80 56.96 56.49 56.72 68,219 -0.21(-0.37%)
May 21, 2024 56.72 56.95 56.65 56.93 51,891 -0.53(-0.92%)
May 20, 2024 57.15 57.54 57.15 57.46 47,566 +0.40(+0.70%)
May 17, 2024 57.10 57.25 56.95 57.06 45,083 -0.15(-0.26%)
May 16, 2024 57.49 57.49 57.14 57.21 44,859 -0.43(-0.75%)
May 15, 2024 57.21 57.70 57.09 57.64 53,517 +0.57(+1.00%)
May 14, 2024 56.71 57.22 56.71 57.07 47,379 +0.39(+0.69%)
May 13, 2024 56.85 57.16 56.68 56.68 38,275 -0.21(-0.37%)
May 10, 2024 57.11 57.21 56.71 56.89 36,687 -0.23(-0.40%)
May 09, 2024 56.59 57.16 56.58 57.12 75,551 +0.54(+0.95%)
May 08, 2024 56.13 56.61 56.13 56.58 51,363 +0.07(+0.12%)
May 07, 2024 56.45 56.79 56.28 56.51 47,415 +0.07(+0.12%)
May 06, 2024 56.02 56.44 56.02 56.44 72,150 +0.60(+1.07%)
May 03, 2024 56.00 56.26 55.61 55.84 41,339 +0.51(+0.92%)
May 02, 2024 54.90 55.46 54.52 55.33 102,283 +0.96(+1.77%)
May 01, 2024 54.69 55.41 54.19 54.37 159,942 -0.08(-0.15%)
Apr 30, 2024 54.90 55.24 54.45 54.45 60,907 -0.74(-1.34%)
Apr 29, 2024 54.94 55.36 54.94 55.19 100,530 +0.50(+0.91%)
Apr 26, 2024 54.18 54.94 54.18 54.69 40,115 +0.84(+1.56%)
Apr 25, 2024 53.39 54.04 53.11 53.85 32,928 -0.53(-0.97%)
Apr 24, 2024 54.65 54.75 54.05 54.38 49,197 +0.05(+0.09%)
Apr 23, 2024 53.84 54.55 53.77 54.33 35,312 +0.77(+1.44%)
Apr 22, 2024 53.32 53.79 53.02 53.56 43,250 +0.46(+0.87%)
Apr 19, 2024 53.31 53.56 52.90 53.10 35,853 -0.52(-0.97%)
Apr 18, 2024 53.84 54.14 53.38 53.62 41,537 -0.13(-0.24%)
Apr 17, 2024 54.28 54.51 53.57 53.75 65,054 -0.42(-0.78%)
Apr 16, 2024 54.22 54.49 53.84 54.17 52,475 -0.51(-0.93%)
Apr 15, 2024 55.84 55.89 54.50 54.68 73,389 -0.66(-1.19%)
Apr 12, 2024 55.91 56.00 55.20 55.34 56,001 -1.28(-2.26%)
Apr 11, 2024 56.47 56.72 55.92 56.62 110,970 +0.32(+0.57%)
Apr 10, 2024 56.30 56.56 56.04 56.30 37,968 -1.07(-1.87%)
Apr 09, 2024 57.08 57.40 56.89 57.37 122,082 +0.58(+1.02%)
Apr 08, 2024 56.79 56.97 56.70 56.79 52,557 +0.08(+0.14%)
Apr 05, 2024 56.37 56.99 56.37 56.71 47,876 +0.17(+0.30%)
Apr 04, 2024 57.78 57.94 56.51 56.54 56,503 -0.83(-1.45%)
Apr 03, 2024 57.09 57.59 57.00 57.37 45,591 +0.08(+0.14%)
Apr 02, 2024 57.40 57.43 56.97 57.29 60,735 -0.83(-1.43%)
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.