Skip to main content
ROBO Global Robotics & Automation Index ETF (ROBO)
NYSEARCA: ROBO · Real-Time Price · USD
71.98
-1.37 (-1.87%)
At close: Mar 6, 2026, 4:00 PM EST
72.00
+0.02 (0.03%)
After-hours: Mar 6, 2026, 4:28 PM EST

ROBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202672.5973.0672.0872.00--1.84%468,968
Mar 5, 202674.7075.1472.8173.3573.35-2.55%206,143
Mar 4, 202675.4575.7774.4275.2775.270.64%288,785
Mar 3, 202674.9575.3873.1074.7974.79-4.13%259,084
Mar 2, 202676.7278.1576.5078.0178.01-0.51%191,425
Feb 27, 202678.1078.4677.7578.4178.41-0.80%190,683
Feb 26, 202679.5779.5778.0079.0479.04-0.68%154,920
Feb 25, 202679.4379.7379.0679.5879.581.00%174,269
Feb 24, 202677.9879.0677.8078.7978.791.53%325,140
Feb 23, 202678.0078.2776.9077.6077.60-1.27%118,643
Feb 20, 202677.5078.8777.5078.6078.601.11%205,729
Feb 19, 202677.5577.8077.0777.7477.740.21%167,840
Feb 18, 202677.3678.1677.0977.5877.580.57%136,950
Feb 17, 202676.9477.4075.7177.1477.14-0.22%162,542
Feb 13, 202676.4677.6775.9777.3177.311.19%115,153
Feb 12, 202677.2877.6676.0076.4076.400.10%287,618
Feb 11, 202676.6376.8875.5876.3276.320.21%170,356
Feb 10, 202675.8776.6575.8576.1676.161.06%161,509
Feb 9, 202674.4075.5774.2375.3675.361.28%216,017
Feb 6, 202672.8574.5372.8574.4174.413.95%168,541
Feb 5, 202671.6072.3671.2571.5871.58-1.23%140,484
Feb 4, 202673.3873.5471.7872.4772.47-0.54%138,296
Feb 3, 202673.0073.2371.6572.8672.860.61%143,039
Feb 2, 202672.0072.8671.6472.4272.420.06%147,791
Jan 30, 202673.3873.6872.3572.3872.38-1.68%926,588
Jan 29, 202674.4374.4372.3273.6273.62-1.01%499,907
Jan 28, 202674.9174.9174.1974.3774.37-0.46%175,989
Jan 27, 202674.0374.7174.0074.7174.711.33%182,891
Jan 26, 202673.7874.0073.5073.7373.73-0.04%343,462
Jan 23, 202673.8774.0673.2973.7673.76-0.53%165,290
Jan 22, 202674.1974.5073.7174.1574.150.94%167,760
Jan 21, 202672.9673.9572.4373.4673.461.73%190,748
Jan 20, 202672.5573.2171.9672.2172.21-2.55%334,145
Jan 16, 202674.7174.7974.0074.1074.100.05%244,380
Jan 15, 202674.2674.6274.0374.0674.060.73%441,257
Jan 14, 202673.2373.5772.8173.5273.520.26%139,125
Jan 13, 202673.6773.6773.0173.3373.33-0.48%242,543
Jan 12, 202673.2573.7073.1173.6873.680.66%209,695
Jan 9, 202673.1073.4472.7173.2073.200.73%406,453
Jan 8, 202672.5672.7772.2372.6772.67-0.06%111,394
Jan 7, 202673.5173.5172.5172.7172.71-0.60%252,779
Jan 6, 202672.0473.2371.7873.1573.151.60%285,285
Jan 5, 202671.2572.0071.0072.0072.001.82%263,130
Jan 2, 202670.3170.7169.8770.7170.712.02%130,871
Dec 31, 202569.7969.7969.2469.3169.31-0.69%84,755
Dec 30, 202569.7570.0369.6369.7969.79-0.11%67,144
Dec 29, 202569.8370.2069.5569.8769.58-0.04%67,404
Dec 26, 202569.9870.1269.6269.9069.610.01%54,694
Dec 24, 202569.9770.0069.6969.8969.600.01%30,288
Dec 23, 202569.7269.9969.4869.8869.59-0.07%65,658
Dec 22, 202569.7470.3169.7369.9369.640.97%145,625
Dec 19, 202568.5169.2668.5169.2668.971.30%79,623
Dec 18, 202568.7368.8368.1568.3768.080.68%37,890
Dec 17, 202569.3669.3667.7367.9167.63-1.99%94,289
Dec 16, 202569.3069.7368.9269.2969.00-1.06%64,453
Dec 15, 202570.9170.9169.9670.0369.74-0.60%76,636
Dec 12, 202571.9871.9870.2370.4570.16-1.99%124,279
Dec 11, 202571.4571.9470.9971.8871.580.41%118,251
Dec 10, 202571.1071.8070.6071.5971.290.97%90,793
Dec 9, 202570.8271.2470.5970.9070.60-0.01%212,477
Dec 8, 202571.2971.2970.4370.9170.61-0.08%163,202
Dec 5, 202570.8771.2070.6070.9770.670.88%171,104
Dec 4, 202570.0370.4469.8270.3570.061.91%221,922
Dec 3, 202568.3569.1368.1369.0368.741.74%93,808
Dec 2, 202568.1468.3367.7367.8567.57-0.13%63,104
Dec 1, 202568.0268.4067.8367.9467.66-0.57%68,407
Nov 28, 202567.8468.3967.7768.3368.041.50%50,655
Nov 26, 202566.7967.5866.6967.3267.041.20%70,955
Nov 25, 202565.6766.6465.2566.5266.241.81%59,429
Nov 24, 202564.4165.3964.4165.3465.071.98%58,918
Nov 21, 202563.1564.4162.8064.0763.801.63%111,064
Nov 20, 202565.4865.6962.8063.0462.78-2.05%122,603
Nov 19, 202564.3064.8463.9164.3664.090.19%77,590
Nov 18, 202564.4864.7263.7764.2463.97-1.77%134,469
Nov 17, 202566.3166.5165.0065.4065.13-1.96%177,091
Nov 14, 202566.0767.3965.8366.7166.43-0.61%202,415
Nov 13, 202568.8568.8566.8567.1266.84-2.87%118,129
Nov 12, 202569.0569.4068.8769.1068.810.45%62,604
Nov 11, 202568.8768.8968.3468.7968.50-0.49%88,073
Nov 10, 202569.0269.2668.3469.1368.841.57%435,606
Nov 7, 202567.4868.0666.5468.0667.78-0.23%211,514
Nov 6, 202569.5069.5067.8868.2267.93-1.12%117,495
Nov 5, 202568.5469.3168.2568.9968.701.14%350,866
Nov 4, 202568.7268.9468.0968.2167.92-2.18%74,351
Nov 3, 202569.9569.9969.0569.7369.440.16%89,719
Oct 31, 202569.2269.7069.0869.6269.331.02%89,706
Oct 30, 202569.2569.5168.8668.9268.63-1.33%55,793
Oct 29, 202570.1870.3169.3469.8569.560.26%86,166
Oct 28, 202570.3270.3269.4469.6769.38-0.84%102,310
Oct 27, 202570.1470.2969.9170.2669.971.15%117,685
Oct 24, 202569.5169.7869.4169.4669.170.73%83,588
Oct 23, 202568.0269.0068.0268.9668.671.52%49,534
Oct 22, 202568.8468.8467.4667.9367.65-1.12%78,348
Oct 21, 202568.6169.0468.1868.7068.41-0.01%75,213
Oct 20, 202568.1268.7768.1168.7168.422.67%92,009
Oct 17, 202566.8067.3166.4866.9266.64-0.74%54,455
Oct 16, 202568.2268.2267.1567.4267.14-0.28%59,039
Oct 15, 202567.5268.0066.8167.6167.331.44%57,555
Oct 14, 202566.1867.0965.3866.6566.37-0.69%96,561
Oct 13, 202567.0867.3466.3267.1166.832.76%94,144