Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQI
First Trust Nasdaq Artificial Intelligence and Rob (ROBT)
First Trust Nasdaq Artificial Intelligence and Rob (ROBT) Historical

ROBT First Trust Nasdaq Artificial Intelligence and Rob

10,200,002.00

10,199,958.78 (23,599,778.48%)

Mar 04 2025 - Closed

Delayed by 15 minutes

ROBT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 04 2025	42.7522	-0.47	-1.08%	42.9121	43.3202	41.8603	0
Mar 03 2025	43.2206	-0.74	-1.69%	44.2408	44.5964	43.0423	0
Feb 28 2025	43.9637	-0.45	-1.01%	43.9342	44.1292	43.4257	0
Feb 27 2025	44.4145	-1.39	-3.02%	45.4815	45.7353	44.4115	0
Feb 26 2025	45.7999	0.45	1.00%	45.4076	46.2692	45.3869	0
Feb 25 2025	45.348	-0.67	-1.47%	45.9384	45.9541	44.9421	0
Feb 24 2025	46.0224	-0.55	-1.18%	46.5375	46.5653	45.5541	0
Feb 21 2025	46.571	-1.15	-2.41%	47.727	47.8574	46.5528	0
Feb 20 2025	47.7192	-0.65	-1.35%	48.4293	48.4441	47.3352	0
Feb 19 2025	48.3715	-0.45	-0.92%	48.8307	48.8344	48.2579	0
Feb 18 2025	48.8224	0.36	0.75%	48.5086	48.8299	48.4501	0
Feb 14 2025	48.4596	0.04	0.07%	48.5832	48.6389	48.2664	0
Feb 13 2025	48.4241	0.44	0.92%	48.2203	48.4472	48.0223	0
Feb 12 2025	47.9808	0.15	0.31%	47.6783	48.072	47.3984	0
Feb 11 2025	47.8339	-0.37	-0.78%	48.191	48.2643	47.6904	0
Feb 10 2025	48.2085	0.67	1.42%	47.546	48.3115	47.5374	0
Feb 07 2025	47.5342	-0.20	-0.43%	47.7463	48.2853	47.4462	0
Feb 06 2025	47.7391	-0.13	-0.28%	48.0299	48.1165	47.5028	0
Feb 05 2025	47.8716	0.51	1.07%	47.4063	47.8733	47.3625	0
Feb 04 2025	47.3636	0.97	2.09%	46.5659	47.3907	46.5659	0
Feb 03 2025	46.3951	-0.73	-1.54%	46.6059	46.6059	45.6051	0
Jan 31 2025	47.1229	-0.14	-0.30%	47.3426	47.8429	46.9897	0
Jan 30 2025	47.2668	0.23	0.50%	47.0093	47.4442	46.9721	0
Jan 29 2025	47.0324	-0.42	-0.88%	47.5382	47.5558	46.8116	0
Jan 28 2025	47.4488	0.65	1.40%	46.7894	47.5358	46.5176	0
Jan 27 2025	46.7941	-0.88	-1.84%	47.616	47.616	46.4264	0
Jan 24 2025	47.6708	-0.09	-0.19%	47.9016	48.1486	47.6202	0
Jan 23 2025	47.7615	0.23	0.48%	47.5072	47.7677	47.0939	0
Jan 22 2025	47.5332	0.47	1.00%	47.2516	47.7018	47.2278	0
Jan 21 2025	47.0611	1.13	2.46%	46.1008	47.0933	46.0907	0
Jan 17 2025	45.9313	0.28	0.61%	45.7101	46.1818	45.7035	0
Jan 16 2025	45.6521	0.43	0.96%	45.3607	45.851	45.3465	0
Jan 15 2025	45.2185	1.00	2.27%	44.4846	45.4529	44.4478	0
Jan 14 2025	44.2167	0.31	0.69%	44.0494	44.6079	43.9461	0
Jan 13 2025	43.9115	-0.38	-0.86%	44.219	44.2223	43.5113	0
Jan 10 2025	44.2909	-0.83	-1.83%	44.8788	44.9236	44.0233	0
Jan 08 2025	45.1179	-0.43	-0.95%	45.3515	45.3648	44.7395	0
Jan 07 2025	45.5526	-0.66	-1.43%	46.374	46.6432	45.3804	0
Jan 06 2025	46.2157	0.42	0.91%	45.9939	46.617	45.8753	0
Jan 03 2025	45.797	0.81	1.79%	45.01	45.8418	45.0046	0
Jan 02 2025	44.9912	0.01	0.02%	44.9944	45.453	44.7238	0
Dec 31 2024	44.9835	-0.16	-0.36%	45.1851	45.45	44.862	0
Dec 30 2024	45.1453	-0.48	-1.05%	45.5515	45.566	44.7076	0
Dec 27 2024	45.6257	-0.38	-0.82%	46.1499	46.1537	45.2965	0
Dec 26 2024	46.003	0.21	0.45%	45.8242	46.1119	45.5836	0
Dec 24 2024	45.7979	0.27	0.60%	45.5127	45.8017	45.5066	0
Dec 23 2024	45.5254	0.15	0.32%	45.3311	45.5374	45.0979	0
Dec 20 2024	45.3796	0.52	1.16%	44.7705	45.6834	44.322	0
Dec 19 2024	44.8583	-0.51	-1.13%	45.2128	45.8165	44.643	0
Dec 18 2024	45.3731	-1.91	-4.03%	47.2499	47.4356	45.1279	0
Dec 17 2024	47.2808	-0.32	-0.67%	47.5818	47.5954	47.1254	0
Dec 16 2024	47.5987	0.43	0.91%	47.1235	47.6412	46.9752	0
Dec 13 2024	47.1672	-0.40	-0.85%	47.2898	47.4473	46.8029	0
Dec 12 2024	47.5693	0.05	0.11%	47.5684	47.9948	47.3188	0
Dec 11 2024	47.5183	0.24	0.51%	47.3187	47.6543	47.1816	0
Dec 10 2024	47.2753	-0.56	-1.17%	47.8524	47.8537	47.1265	0
Dec 09 2024	47.8343	-0.01	-0.03%	47.8519	48.6296	47.7633	0
Dec 06 2024	47.8483	0.49	1.03%	47.3962	47.8982	47.3647	0
Dec 05 2024	47.3586	-0.60	-1.26%	48.0352	48.0453	47.3172	0

First Trust Nasdaq Artif...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions