ROBO Global Robotics & Automation Index ETF (ROBO)
NYSEARCA: ROBO · Real-Time Price · USD
55.59
+2.07 (3.87%)
At close: May 12, 2025, 4:00 PM
55.59
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 55.65 | 55.79 | 55.22 | 55.53 | - | 3.76% | 65,353 |
| May 9, 2025 | 53.86 | 53.86 | 53.32 | 53.52 | 53.52 | -0.09% | 41,722 |
| May 8, 2025 | 53.10 | 53.95 | 53.10 | 53.57 | 53.57 | 2.21% | 70,244 |
| May 7, 2025 | 52.05 | 52.46 | 51.91 | 52.41 | 52.41 | 0.21% | 52,064 |
| May 6, 2025 | 51.66 | 52.39 | 51.66 | 52.30 | 52.30 | -0.17% | 33,767 |
| May 5, 2025 | 52.58 | 52.82 | 52.39 | 52.39 | 52.39 | -0.10% | 40,230 |
| May 2, 2025 | 51.96 | 52.68 | 51.96 | 52.44 | 52.44 | 2.66% | 51,055 |
| May 1, 2025 | 51.39 | 51.52 | 50.93 | 51.08 | 51.08 | 0.41% | 63,815 |
| Apr 30, 2025 | 50.29 | 50.95 | 49.84 | 50.87 | 50.87 | 0.06% | 48,748 |
| Apr 29, 2025 | 50.58 | 51.01 | 50.46 | 50.84 | 50.84 | 0.38% | 53,911 |
| Apr 28, 2025 | 50.75 | 51.00 | 50.14 | 50.65 | 50.65 | 0.16% | 40,883 |
| Apr 25, 2025 | 50.00 | 50.76 | 50.00 | 50.57 | 50.57 | 1.08% | 50,508 |
| Apr 24, 2025 | 48.76 | 50.03 | 48.76 | 50.03 | 50.03 | 2.56% | 89,461 |
| Apr 23, 2025 | 49.27 | 49.86 | 48.58 | 48.78 | 48.78 | 2.52% | 88,607 |
| Apr 22, 2025 | 47.08 | 47.91 | 47.08 | 47.58 | 47.58 | 1.91% | 27,309 |
| Apr 21, 2025 | 47.53 | 47.53 | 46.26 | 46.69 | 46.69 | -1.89% | 41,302 |
| Apr 17, 2025 | 47.66 | 47.87 | 47.20 | 47.59 | 47.59 | 0.44% | 57,537 |
| Apr 16, 2025 | 47.71 | 47.91 | 46.74 | 47.38 | 47.38 | -2.03% | 69,142 |
| Apr 15, 2025 | 48.19 | 48.70 | 48.07 | 48.36 | 48.36 | 0.37% | 62,897 |
| Apr 14, 2025 | 48.22 | 48.47 | 47.58 | 48.18 | 48.18 | 1.41% | 70,370 |
| Apr 11, 2025 | 46.50 | 47.66 | 46.26 | 47.51 | 47.51 | 2.22% | 135,074 |
| Apr 10, 2025 | 47.85 | 47.85 | 45.50 | 46.48 | 46.48 | -3.93% | 93,962 |
| Apr 9, 2025 | 43.43 | 48.71 | 43.43 | 48.38 | 48.38 | 10.23% | 133,178 |
| Apr 8, 2025 | 46.26 | 46.35 | 43.26 | 43.89 | 43.89 | -1.94% | 168,481 |
| Apr 7, 2025 | 43.53 | 46.30 | 43.17 | 44.76 | 44.76 | -1.52% | 156,110 |
| Apr 4, 2025 | 46.51 | 46.68 | 44.88 | 45.45 | 45.45 | -6.67% | 185,982 |
| Apr 3, 2025 | 50.01 | 50.18 | 48.58 | 48.70 | 48.70 | -6.40% | 153,979 |
| Apr 2, 2025 | 50.95 | 52.23 | 50.95 | 52.03 | 52.03 | 1.09% | 52,085 |
| Apr 1, 2025 | 51.25 | 51.63 | 50.78 | 51.47 | 51.47 | -0.06% | 57,359 |
| Mar 31, 2025 | 51.12 | 51.69 | 50.71 | 51.50 | 51.50 | -1.51% | 137,411 |
| Mar 28, 2025 | 53.45 | 53.45 | 52.04 | 52.29 | 52.29 | -2.90% | 69,885 |
| Mar 27, 2025 | 54.07 | 54.11 | 53.59 | 53.85 | 53.85 | -0.83% | 49,013 |
| Mar 26, 2025 | 55.06 | 55.31 | 54.10 | 54.30 | 54.30 | -1.68% | 79,692 |
| Mar 25, 2025 | 55.30 | 55.46 | 55.12 | 55.23 | 55.23 | -0.25% | 53,661 |
| Mar 24, 2025 | 55.04 | 55.45 | 55.04 | 55.37 | 55.37 | 1.10% | 40,078 |
| Mar 21, 2025 | 54.64 | 54.86 | 54.31 | 54.77 | 54.77 | -1.01% | 44,395 |
| Mar 20, 2025 | 55.05 | 55.66 | 55.00 | 55.33 | 55.33 | -0.93% | 51,813 |
| Mar 19, 2025 | 55.44 | 56.22 | 55.42 | 55.85 | 55.85 | 0.54% | 132,316 |
| Mar 18, 2025 | 55.63 | 55.65 | 55.19 | 55.55 | 55.55 | -0.84% | 41,534 |
| Mar 17, 2025 | 55.23 | 56.17 | 55.23 | 56.02 | 56.02 | 1.39% | 39,515 |
| Mar 14, 2025 | 54.56 | 55.25 | 54.56 | 55.25 | 55.25 | 2.96% | 76,330 |
| Mar 13, 2025 | 54.17 | 54.26 | 53.45 | 53.66 | 53.66 | -1.76% | 41,627 |
| Mar 12, 2025 | 54.97 | 54.97 | 54.32 | 54.62 | 54.62 | 0.83% | 44,333 |
| Mar 11, 2025 | 54.44 | 54.68 | 53.59 | 54.17 | 54.17 | -0.84% | 65,231 |
| Mar 10, 2025 | 55.58 | 55.58 | 54.18 | 54.63 | 54.63 | -3.60% | 64,098 |
| Mar 7, 2025 | 55.84 | 56.67 | 55.40 | 56.67 | 56.67 | 1.65% | 41,592 |
| Mar 6, 2025 | 56.01 | 56.80 | 55.74 | 55.75 | 55.75 | -1.61% | 87,439 |
| Mar 5, 2025 | 56.09 | 56.72 | 55.81 | 56.66 | 56.66 | 2.79% | 88,747 |
| Mar 4, 2025 | 54.86 | 55.82 | 54.00 | 55.12 | 55.12 | -0.49% | 137,804 |
| Mar 3, 2025 | 57.06 | 57.24 | 55.17 | 55.39 | 55.39 | -2.02% | 146,256 |