ROBO Global Robotics & Automation Index ETF (ROBO)
NYSEARCA: ROBO · Real-Time Price · USD
70.97
+0.62 (0.88%)
At close: Dec 5, 2025, 4:00 PM EST
71.42
+0.45 (0.63%)
After-hours: Dec 5, 2025, 8:00 PM EST
ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.87 | 71.20 | 70.60 | 70.97 | 70.97 | 0.88% | 169,802 |
| Dec 4, 2025 | 70.03 | 70.44 | 69.82 | 70.35 | 70.35 | 1.91% | 221,406 |
| Dec 3, 2025 | 68.35 | 69.13 | 68.13 | 69.03 | 69.03 | 1.74% | 93,343 |
| Dec 2, 2025 | 68.14 | 68.33 | 67.73 | 67.85 | 67.85 | -0.13% | 62,548 |
| Dec 1, 2025 | 68.02 | 68.40 | 67.83 | 67.94 | 67.94 | -0.57% | 68,377 |
| Nov 28, 2025 | 67.84 | 68.39 | 67.77 | 68.33 | 68.33 | 1.50% | 50,655 |
| Nov 26, 2025 | 66.79 | 67.58 | 66.69 | 67.32 | 67.32 | 1.20% | 70,861 |
| Nov 25, 2025 | 65.67 | 66.64 | 65.25 | 66.52 | 66.52 | 1.81% | 58,053 |
| Nov 24, 2025 | 64.41 | 65.39 | 64.41 | 65.34 | 65.34 | 1.98% | 58,850 |
| Nov 21, 2025 | 63.15 | 64.41 | 62.80 | 64.07 | 64.07 | 1.63% | 110,944 |
| Nov 20, 2025 | 65.48 | 65.69 | 62.80 | 63.04 | 63.04 | -2.05% | 122,438 |
| Nov 19, 2025 | 64.30 | 64.84 | 63.91 | 64.36 | 64.36 | 0.19% | 77,590 |
| Nov 18, 2025 | 64.48 | 64.72 | 63.77 | 64.24 | 64.24 | -1.77% | 134,469 |
| Nov 17, 2025 | 66.31 | 66.51 | 65.00 | 65.40 | 65.40 | -1.96% | 177,091 |
| Nov 14, 2025 | 66.07 | 67.39 | 65.83 | 66.71 | 66.71 | -0.61% | 202,415 |
| Nov 13, 2025 | 68.85 | 68.85 | 66.85 | 67.12 | 67.12 | -2.87% | 118,129 |
| Nov 12, 2025 | 69.05 | 69.40 | 68.87 | 69.10 | 69.10 | 0.45% | 62,604 |
| Nov 11, 2025 | 68.87 | 68.89 | 68.34 | 68.79 | 68.79 | -0.49% | 88,073 |
| Nov 10, 2025 | 69.02 | 69.26 | 68.34 | 69.13 | 69.13 | 1.57% | 435,606 |
| Nov 7, 2025 | 67.48 | 68.06 | 66.54 | 68.06 | 68.06 | -0.23% | 211,514 |
| Nov 6, 2025 | 69.50 | 69.50 | 67.88 | 68.22 | 68.22 | -1.12% | 117,495 |
| Nov 5, 2025 | 68.54 | 69.31 | 68.25 | 68.99 | 68.99 | 1.14% | 350,866 |
| Nov 4, 2025 | 68.72 | 68.94 | 68.09 | 68.21 | 68.21 | -2.18% | 74,351 |
| Nov 3, 2025 | 69.95 | 69.99 | 69.05 | 69.73 | 69.73 | 0.16% | 89,719 |
| Oct 31, 2025 | 69.22 | 69.70 | 69.08 | 69.62 | 69.62 | 1.02% | 89,706 |
| Oct 30, 2025 | 69.25 | 69.51 | 68.86 | 68.92 | 68.92 | -1.33% | 55,793 |
| Oct 29, 2025 | 70.18 | 70.31 | 69.34 | 69.85 | 69.85 | 0.26% | 86,166 |
| Oct 28, 2025 | 70.32 | 70.32 | 69.44 | 69.67 | 69.67 | -0.84% | 102,310 |
| Oct 27, 2025 | 70.14 | 70.29 | 69.91 | 70.26 | 70.26 | 1.15% | 117,685 |
| Oct 24, 2025 | 69.51 | 69.78 | 69.41 | 69.46 | 69.46 | 0.73% | 83,588 |
| Oct 23, 2025 | 68.02 | 69.00 | 68.02 | 68.96 | 68.96 | 1.52% | 49,534 |
| Oct 22, 2025 | 68.84 | 68.84 | 67.46 | 67.93 | 67.93 | -1.12% | 78,348 |
| Oct 21, 2025 | 68.61 | 69.04 | 68.18 | 68.70 | 68.70 | -0.01% | 75,213 |
| Oct 20, 2025 | 68.12 | 68.77 | 68.11 | 68.71 | 68.71 | 2.67% | 92,009 |
| Oct 17, 2025 | 66.80 | 67.31 | 66.48 | 66.92 | 66.92 | -0.74% | 54,455 |
| Oct 16, 2025 | 68.22 | 68.22 | 67.15 | 67.42 | 67.42 | -0.28% | 59,039 |
| Oct 15, 2025 | 67.52 | 68.00 | 66.81 | 67.61 | 67.61 | 1.44% | 57,555 |
| Oct 14, 2025 | 66.18 | 67.09 | 65.38 | 66.65 | 66.65 | -0.69% | 96,561 |
| Oct 13, 2025 | 67.08 | 67.34 | 66.32 | 67.11 | 67.11 | 2.76% | 94,144 |
| Oct 10, 2025 | 68.30 | 68.44 | 65.17 | 65.31 | 65.31 | -4.81% | 132,477 |
| Oct 9, 2025 | 69.13 | 69.14 | 68.21 | 68.61 | 68.61 | 0.16% | 80,333 |
| Oct 8, 2025 | 68.52 | 68.59 | 67.93 | 68.50 | 68.50 | 1.03% | 60,105 |
| Oct 7, 2025 | 68.78 | 69.02 | 67.68 | 67.80 | 67.80 | -1.74% | 117,396 |
| Oct 6, 2025 | 68.60 | 69.07 | 68.46 | 69.00 | 69.00 | 1.74% | 271,624 |
| Oct 3, 2025 | 67.73 | 68.09 | 67.53 | 67.82 | 67.82 | 0.80% | 148,675 |
| Oct 2, 2025 | 67.14 | 67.32 | 66.65 | 67.28 | 67.28 | 1.43% | 38,142 |
| Oct 1, 2025 | 65.69 | 66.49 | 65.69 | 66.33 | 66.33 | 1.17% | 43,080 |
| Sep 30, 2025 | 65.39 | 65.61 | 65.17 | 65.56 | 65.56 | 0.44% | 38,739 |
| Sep 29, 2025 | 65.45 | 65.58 | 65.14 | 65.27 | 65.27 | - | 56,603 |
| Sep 26, 2025 | 65.40 | 65.40 | 64.80 | 65.27 | 65.27 | -0.24% | 72,583 |
| Sep 25, 2025 | 65.47 | 65.47 | 64.65 | 65.43 | 65.43 | -0.86% | 148,628 |
| Sep 24, 2025 | 66.52 | 66.88 | 65.91 | 66.00 | 66.00 | -1.52% | 58,502 |
| Sep 23, 2025 | 67.37 | 67.56 | 66.72 | 67.02 | 67.02 | -0.31% | 69,362 |
| Sep 22, 2025 | 66.75 | 67.28 | 66.46 | 67.23 | 67.23 | 1.25% | 98,165 |
| Sep 19, 2025 | 66.21 | 66.47 | 65.86 | 66.40 | 66.40 | 0.09% | 55,593 |
| Sep 18, 2025 | 66.00 | 66.44 | 65.72 | 66.34 | 66.34 | 1.97% | 72,581 |
| Sep 17, 2025 | 65.22 | 65.67 | 64.37 | 65.06 | 65.06 | -0.67% | 58,730 |
| Sep 16, 2025 | 65.49 | 65.50 | 65.01 | 65.50 | 65.50 | 0.32% | 43,076 |
| Sep 15, 2025 | 65.20 | 65.48 | 64.85 | 65.29 | 65.29 | 0.68% | 50,624 |
| Sep 12, 2025 | 65.17 | 65.40 | 64.75 | 64.85 | 64.85 | -0.78% | 44,680 |
| Sep 11, 2025 | 64.47 | 65.46 | 64.47 | 65.36 | 65.36 | 1.82% | 100,092 |
| Sep 10, 2025 | 64.44 | 64.68 | 64.11 | 64.19 | 64.19 | -0.17% | 53,681 |
| Sep 9, 2025 | 64.82 | 64.82 | 64.12 | 64.30 | 64.30 | -0.63% | 39,857 |
| Sep 8, 2025 | 64.54 | 64.90 | 64.47 | 64.71 | 64.71 | 1.16% | 60,118 |
| Sep 5, 2025 | 63.78 | 64.45 | 63.48 | 63.97 | 63.97 | 1.25% | 37,289 |
| Sep 4, 2025 | 62.45 | 63.18 | 62.24 | 63.18 | 63.18 | 0.96% | 46,674 |
| Sep 3, 2025 | 62.62 | 62.87 | 62.36 | 62.58 | 62.58 | 0.06% | 26,539 |
| Sep 2, 2025 | 62.64 | 62.65 | 61.95 | 62.54 | 62.54 | -1.90% | 81,206 |
| Aug 29, 2025 | 64.43 | 64.43 | 63.50 | 63.75 | 63.75 | -1.27% | 54,342 |
| Aug 28, 2025 | 64.28 | 64.75 | 64.20 | 64.57 | 64.57 | 0.44% | 37,772 |
| Aug 27, 2025 | 63.77 | 64.31 | 63.66 | 64.29 | 64.29 | 0.51% | 23,492 |
| Aug 26, 2025 | 63.88 | 64.24 | 63.71 | 63.96 | 63.96 | 0.53% | 23,267 |
| Aug 25, 2025 | 63.82 | 64.07 | 63.62 | 63.62 | 63.62 | -0.75% | 46,232 |
| Aug 22, 2025 | 62.41 | 64.29 | 62.41 | 64.10 | 64.10 | 2.82% | 51,194 |
| Aug 21, 2025 | 62.41 | 62.54 | 62.10 | 62.34 | 62.34 | -0.02% | 31,209 |
| Aug 20, 2025 | 62.56 | 62.91 | 61.93 | 62.35 | 62.35 | -1.28% | 72,972 |
| Aug 19, 2025 | 63.55 | 63.90 | 63.11 | 63.16 | 63.16 | -1.07% | 48,790 |
| Aug 18, 2025 | 63.76 | 63.86 | 63.38 | 63.84 | 63.84 | 0.46% | 49,171 |
| Aug 15, 2025 | 64.21 | 64.21 | 63.50 | 63.55 | 63.55 | -0.44% | 52,965 |
| Aug 14, 2025 | 64.02 | 64.02 | 63.28 | 63.83 | 63.83 | -0.62% | 40,204 |
| Aug 13, 2025 | 64.00 | 64.27 | 63.77 | 64.23 | 64.23 | 0.45% | 58,117 |
| Aug 12, 2025 | 62.79 | 63.98 | 62.79 | 63.94 | 63.94 | 2.14% | 53,532 |
| Aug 11, 2025 | 63.24 | 63.24 | 62.50 | 62.60 | 62.60 | -0.82% | 60,158 |
| Aug 8, 2025 | 63.00 | 63.33 | 63.00 | 63.12 | 63.12 | 0.53% | 50,974 |
| Aug 7, 2025 | 63.29 | 63.39 | 62.20 | 62.79 | 62.79 | -0.21% | 39,139 |
| Aug 6, 2025 | 62.85 | 62.97 | 62.34 | 62.92 | 62.92 | -0.13% | 48,954 |
| Aug 5, 2025 | 63.31 | 63.61 | 62.71 | 63.00 | 63.00 | -0.06% | 48,555 |
| Aug 4, 2025 | 62.25 | 63.10 | 62.25 | 63.04 | 63.04 | 2.01% | 63,675 |
| Aug 1, 2025 | 62.00 | 62.00 | 60.96 | 61.80 | 61.80 | -0.85% | 62,516 |
| Jul 31, 2025 | 62.76 | 63.35 | 62.33 | 62.33 | 62.33 | -0.40% | 59,967 |
| Jul 30, 2025 | 63.00 | 63.13 | 62.20 | 62.58 | 62.58 | -0.73% | 93,893 |
| Jul 29, 2025 | 63.29 | 63.67 | 62.65 | 63.04 | 63.04 | -0.14% | 226,183 |
| Jul 28, 2025 | 63.55 | 63.64 | 63.00 | 63.13 | 63.13 | -0.49% | 223,061 |
| Jul 25, 2025 | 63.17 | 63.52 | 62.77 | 63.44 | 63.44 | 0.36% | 48,790 |
| Jul 24, 2025 | 63.68 | 63.68 | 63.21 | 63.21 | 63.21 | -0.66% | 115,609 |
| Jul 23, 2025 | 62.63 | 63.63 | 62.63 | 63.63 | 63.63 | 3.63% | 189,701 |
| Jul 22, 2025 | 61.00 | 61.55 | 60.72 | 61.40 | 61.40 | 0.10% | 206,687 |
| Jul 21, 2025 | 61.75 | 61.97 | 61.21 | 61.34 | 61.34 | -0.08% | 56,315 |
| Jul 18, 2025 | 61.84 | 61.93 | 61.28 | 61.39 | 61.39 | -0.32% | 39,325 |
| Jul 17, 2025 | 60.86 | 61.79 | 60.86 | 61.59 | 61.59 | 1.43% | 52,209 |