Skip to main content

Global Robotics and Automation ETF (NY: ROBO )

58.29 +0.88 (+1.53%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 57.50 58.45 57.42 58.29 79,130 +0.88(+1.53%)
Feb 29, 2024 57.31 57.66 57.15 57.41 129,867 +0.41(+0.72%)
Feb 28, 2024 56.82 57.11 56.77 57.00 30,523 -0.41(-0.71%)
Feb 27, 2024 57.16 57.50 57.16 57.41 42,520 +0.53(+0.93%)
Feb 26, 2024 56.69 57.00 56.51 56.88 63,480 +0.30(+0.53%)
Feb 23, 2024 56.83 57.00 56.55 56.58 37,696 -0.24(-0.42%)
Feb 22, 2024 56.53 56.98 56.53 56.82 60,216 +0.97(+1.74%)
Feb 21, 2024 56.07 56.07 55.48 55.85 114,855 -0.39(-0.69%)
Feb 20, 2024 56.04 56.61 55.93 56.24 52,380 +0.15(+0.27%)
Feb 16, 2024 56.27 56.53 55.98 56.09 42,673 -0.29(-0.51%)
Feb 15, 2024 56.05 56.50 56.03 56.38 53,137 +0.56(+1.00%)
Feb 14, 2024 55.22 55.96 55.06 55.82 67,981 +1.04(+1.90%)
Feb 13, 2024 55.05 55.28 54.43 54.78 103,072 -1.49(-2.65%)
Feb 12, 2024 56.11 56.67 56.11 56.27 127,906 +0.19(+0.34%)
Feb 09, 2024 55.66 56.24 55.66 56.08 40,973 +0.67(+1.21%)
Feb 08, 2024 55.27 55.65 55.13 55.41 74,845 +0.20(+0.36%)
Feb 07, 2024 55.21 55.36 54.87 55.21 69,782 +0.07(+0.13%)
Feb 06, 2024 54.69 55.17 54.57 55.14 70,166 +0.27(+0.49%)
Feb 05, 2024 55.15 55.15 54.51 54.87 69,598 -0.78(-1.40%)
Feb 02, 2024 55.39 55.72 55.10 55.65 58,005 -0.10(-0.18%)
Feb 01, 2024 55.23 55.85 55.03 55.75 71,669 +0.80(+1.46%)
Jan 31, 2024 55.80 55.97 54.84 54.95 86,088 -1.15(-2.05%)
Jan 30, 2024 56.35 56.47 56.01 56.10 55,623 -0.53(-0.94%)
Jan 29, 2024 55.90 56.71 55.80 56.63 73,307 +0.46(+0.82%)
Jan 26, 2024 56.27 56.56 56.10 56.17 42,236 +0.03(+0.05%)
Jan 25, 2024 56.43 56.44 55.93 56.14 60,388 +0.24(+0.43%)
Jan 24, 2024 56.54 56.59 55.90 55.90 70,232 -0.20(-0.36%)
Jan 23, 2024 55.99 56.19 55.69 56.10 67,837 +0.21(+0.38%)
Jan 22, 2024 55.55 56.11 55.42 55.89 125,073 +0.70(+1.27%)
Jan 19, 2024 54.76 55.20 54.36 55.19 141,055 +0.49(+0.90%)
Jan 18, 2024 54.35 54.72 54.27 54.70 44,639 +0.58(+1.07%)
Jan 17, 2024 54.11 54.12 53.66 54.12 89,734 -0.97(-1.76%)
Jan 16, 2024 55.35 55.39 54.93 55.09 48,038 -0.71(-1.27%)
Jan 12, 2024 56.22 56.55 55.70 55.80 57,305 +0.06(+0.11%)
Jan 11, 2024 55.70 55.84 55.15 55.74 51,993 +0.15(+0.27%)
Jan 10, 2024 55.60 55.76 55.07 55.59 49,610 +0.43(+0.78%)
Jan 09, 2024 55.00 55.52 54.85 55.16 53,423 -0.29(-0.52%)
Jan 08, 2024 54.42 55.50 54.42 55.45 78,795 +1.07(+1.97%)
Jan 05, 2024 54.01 54.75 53.72 54.38 88,078 +0.11(+0.20%)
Jan 04, 2024 54.13 54.56 54.08 54.27 53,358 -0.17(-0.31%)
Jan 03, 2024 55.30 55.30 54.28 54.44 123,279 -1.55(-2.77%)
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.