First Trust Nasdaq Artificial Intelligence & Robotics ETF (ROBT)
NASDAQ: ROBT · Real-Time Price · USD
49.35
-0.35 (-0.70%)
Mar 6, 2026, 1:31 PM EST - Market open
ROBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.71 | 49.40 | 48.71 | 49.11 | - | -1.18% | 71,857 |
| Mar 5, 2026 | 49.40 | 50.32 | 49.02 | 49.70 | 49.70 | -0.81% | 110,516 |
| Mar 4, 2026 | 49.68 | 50.30 | 49.45 | 50.11 | 50.11 | 1.57% | 144,548 |
| Mar 3, 2026 | 48.53 | 49.69 | 47.70 | 49.33 | 49.33 | -2.39% | 133,862 |
| Mar 2, 2026 | 49.73 | 50.58 | 49.73 | 50.54 | 50.54 | -0.58% | 122,864 |
| Feb 27, 2026 | 50.80 | 50.88 | 50.50 | 50.83 | 50.83 | -1.66% | 58,800 |
| Feb 26, 2026 | 51.53 | 51.71 | 50.82 | 51.69 | 51.69 | 0.24% | 304,347 |
| Feb 25, 2026 | 51.34 | 51.69 | 51.08 | 51.57 | 51.57 | 1.45% | 70,918 |
| Feb 24, 2026 | 49.93 | 50.95 | 49.90 | 50.83 | 50.83 | 1.99% | 45,689 |
| Feb 23, 2026 | 50.46 | 50.49 | 49.65 | 49.84 | 49.84 | -2.08% | 78,015 |
| Feb 20, 2026 | 50.89 | 51.52 | 50.66 | 50.89 | 50.89 | -0.33% | 120,111 |
| Feb 19, 2026 | 50.58 | 51.08 | 50.35 | 51.06 | 51.06 | 0.69% | 49,771 |
| Feb 18, 2026 | 50.65 | 51.14 | 50.20 | 50.71 | 50.71 | 0.78% | 104,647 |
| Feb 17, 2026 | 50.39 | 50.55 | 49.58 | 50.32 | 50.32 | -0.96% | 63,606 |
| Feb 13, 2026 | 50.24 | 51.20 | 50.01 | 50.81 | 50.81 | 1.27% | 47,604 |
| Feb 12, 2026 | 51.67 | 51.78 | 49.86 | 50.18 | 50.18 | -2.04% | 273,028 |
| Feb 11, 2026 | 52.15 | 52.15 | 50.78 | 51.22 | 51.22 | -1.57% | 89,913 |
| Feb 10, 2026 | 52.09 | 52.58 | 52.00 | 52.04 | 52.04 | 0.16% | 136,957 |
| Feb 9, 2026 | 51.08 | 52.13 | 50.90 | 51.95 | 51.95 | 1.48% | 106,289 |
| Feb 6, 2026 | 49.81 | 51.49 | 49.75 | 51.19 | 51.19 | 4.47% | 87,029 |
| Feb 5, 2026 | 49.85 | 50.16 | 48.93 | 49.00 | 49.00 | -2.95% | 61,119 |
| Feb 4, 2026 | 51.18 | 51.29 | 49.80 | 50.49 | 50.49 | -1.47% | 171,727 |
| Feb 3, 2026 | 52.14 | 52.14 | 50.43 | 51.25 | 51.25 | -1.31% | 77,840 |
| Feb 2, 2026 | 51.60 | 52.21 | 51.55 | 51.93 | 51.93 | 0.06% | 65,854 |
| Jan 30, 2026 | 52.82 | 52.88 | 51.73 | 51.90 | 51.90 | -2.57% | 82,552 |
| Jan 29, 2026 | 54.14 | 54.14 | 52.39 | 53.26 | 53.26 | -1.79% | 82,146 |
| Jan 28, 2026 | 54.90 | 55.10 | 54.11 | 54.24 | 54.23 | -0.82% | 71,778 |
| Jan 27, 2026 | 54.58 | 54.76 | 54.23 | 54.68 | 54.68 | 1.13% | 85,558 |
| Jan 26, 2026 | 54.02 | 54.47 | 53.96 | 54.07 | 54.07 | 0.19% | 52,103 |
| Jan 23, 2026 | 54.15 | 54.37 | 53.85 | 53.97 | 53.97 | -0.72% | 91,435 |
| Jan 22, 2026 | 54.29 | 54.78 | 54.06 | 54.36 | 54.36 | 1.15% | 82,600 |
| Jan 21, 2026 | 53.60 | 54.01 | 52.84 | 53.74 | 53.74 | 1.06% | 115,915 |
| Jan 20, 2026 | 53.70 | 54.05 | 53.08 | 53.18 | 53.18 | -2.71% | 184,047 |
| Jan 16, 2026 | 54.94 | 55.06 | 54.48 | 54.66 | 54.66 | 0.03% | 46,629 |
| Jan 15, 2026 | 55.25 | 55.27 | 54.65 | 54.65 | 54.65 | -0.37% | 100,305 |
| Jan 14, 2026 | 54.84 | 54.93 | 54.40 | 54.85 | 54.85 | -0.28% | 75,655 |
| Jan 13, 2026 | 55.80 | 55.82 | 54.86 | 55.00 | 55.00 | -1.34% | 64,126 |
| Jan 12, 2026 | 55.35 | 55.84 | 55.28 | 55.75 | 55.75 | 0.80% | 55,922 |
| Jan 9, 2026 | 55.25 | 55.50 | 54.85 | 55.31 | 55.31 | 1.02% | 66,712 |
| Jan 8, 2026 | 54.89 | 54.93 | 54.60 | 54.75 | 54.75 | -0.50% | 50,383 |
| Jan 7, 2026 | 55.18 | 55.37 | 54.90 | 55.03 | 55.03 | -0.01% | 139,076 |
| Jan 6, 2026 | 54.01 | 55.06 | 53.99 | 55.03 | 55.03 | 2.40% | 131,717 |
| Jan 5, 2026 | 53.08 | 53.96 | 53.08 | 53.74 | 53.74 | 2.44% | 120,051 |
| Jan 2, 2026 | 52.60 | 52.60 | 51.98 | 52.46 | 52.46 | 1.15% | 53,720 |
| Dec 31, 2025 | 52.50 | 52.50 | 51.82 | 51.87 | 51.87 | -1.07% | 80,404 |
| Dec 30, 2025 | 52.64 | 52.84 | 52.41 | 52.43 | 52.43 | -0.20% | 76,584 |
| Dec 29, 2025 | 52.51 | 52.94 | 52.36 | 52.54 | 52.53 | -0.28% | 86,202 |
| Dec 26, 2025 | 52.89 | 52.89 | 52.56 | 52.68 | 52.68 | -0.38% | 39,811 |
| Dec 24, 2025 | 52.85 | 52.93 | 52.66 | 52.88 | 52.88 | 0.22% | 19,934 |
| Dec 23, 2025 | 52.85 | 52.89 | 52.39 | 52.77 | 52.77 | -0.41% | 66,881 |
| Dec 22, 2025 | 52.76 | 53.15 | 52.72 | 52.98 | 52.98 | 1.39% | 63,527 |
| Dec 19, 2025 | 51.74 | 52.38 | 51.74 | 52.26 | 52.26 | 1.63% | 56,177 |
| Dec 18, 2025 | 51.79 | 52.12 | 51.36 | 51.42 | 51.42 | 1.04% | 55,674 |
| Dec 17, 2025 | 51.99 | 52.35 | 50.87 | 50.89 | 50.89 | -2.01% | 72,736 |
| Dec 16, 2025 | 51.77 | 52.15 | 51.54 | 51.94 | 51.94 | -0.30% | 77,449 |
| Dec 15, 2025 | 53.29 | 53.35 | 52.09 | 52.09 | 52.09 | -1.66% | 60,787 |
| Dec 12, 2025 | 54.01 | 54.02 | 52.74 | 52.97 | 52.97 | -2.07% | 41,712 |
| Dec 11, 2025 | 53.95 | 54.16 | 53.43 | 54.09 | 54.09 | -0.30% | 68,195 |
| Dec 10, 2025 | 53.89 | 54.55 | 53.63 | 54.26 | 54.26 | 0.45% | 100,053 |
| Dec 9, 2025 | 53.81 | 54.29 | 53.74 | 54.02 | 54.01 | 0.17% | 40,163 |
| Dec 8, 2025 | 54.14 | 54.22 | 53.72 | 53.92 | 53.92 | 0.31% | 50,193 |
| Dec 5, 2025 | 53.65 | 54.00 | 53.59 | 53.76 | 53.76 | 0.33% | 61,590 |
| Dec 4, 2025 | 52.86 | 53.71 | 52.86 | 53.58 | 53.58 | 1.88% | 91,723 |
| Dec 3, 2025 | 51.74 | 52.60 | 51.56 | 52.59 | 52.59 | 1.83% | 73,797 |
| Dec 2, 2025 | 51.93 | 52.04 | 51.58 | 51.65 | 51.65 | 0.19% | 52,077 |
| Dec 1, 2025 | 51.53 | 51.98 | 51.42 | 51.55 | 51.55 | -0.79% | 116,709 |
| Nov 28, 2025 | 51.71 | 52.29 | 51.52 | 51.96 | 51.96 | 0.69% | 26,946 |
| Nov 26, 2025 | 51.36 | 51.80 | 50.94 | 51.60 | 51.60 | 0.72% | 51,627 |
| Nov 25, 2025 | 50.52 | 51.32 | 50.00 | 51.23 | 51.23 | 1.51% | 60,723 |
| Nov 24, 2025 | 49.70 | 50.52 | 49.69 | 50.47 | 50.47 | 2.40% | 69,040 |
| Nov 21, 2025 | 48.77 | 49.62 | 48.00 | 49.29 | 49.29 | 1.40% | 97,232 |
| Nov 20, 2025 | 50.92 | 51.31 | 48.57 | 48.61 | 48.61 | -2.69% | 91,653 |
| Nov 19, 2025 | 50.05 | 50.38 | 49.58 | 49.95 | 49.95 | -0.20% | 73,125 |
| Nov 18, 2025 | 49.99 | 50.41 | 49.51 | 50.05 | 50.05 | -1.16% | 95,220 |
| Nov 17, 2025 | 51.60 | 51.87 | 50.37 | 50.64 | 50.64 | -2.37% | 74,376 |
| Nov 14, 2025 | 51.11 | 52.43 | 50.88 | 51.86 | 51.86 | -0.35% | 99,582 |
| Nov 13, 2025 | 53.30 | 53.34 | 51.81 | 52.05 | 52.05 | -3.09% | 57,190 |
| Nov 12, 2025 | 54.04 | 54.25 | 53.57 | 53.71 | 53.70 | 0.07% | 68,502 |
| Nov 11, 2025 | 53.91 | 53.97 | 53.44 | 53.67 | 53.67 | -0.57% | 65,831 |
| Nov 10, 2025 | 54.13 | 54.13 | 53.40 | 53.97 | 53.97 | 1.76% | 43,376 |
| Nov 7, 2025 | 52.44 | 53.05 | 51.68 | 53.04 | 53.04 | 0.23% | 88,713 |
| Nov 6, 2025 | 54.11 | 54.14 | 52.72 | 52.92 | 52.92 | -2.42% | 80,220 |
| Nov 5, 2025 | 53.86 | 54.42 | 53.72 | 54.23 | 54.23 | 0.71% | 100,874 |
| Nov 4, 2025 | 54.58 | 54.95 | 53.70 | 53.85 | 53.85 | -3.82% | 164,119 |
| Nov 3, 2025 | 56.33 | 56.36 | 55.31 | 55.99 | 55.99 | 0.04% | 73,063 |
| Oct 31, 2025 | 55.79 | 56.12 | 55.37 | 55.97 | 55.97 | 1.51% | 75,038 |
| Oct 30, 2025 | 55.41 | 55.76 | 55.10 | 55.14 | 55.14 | -1.80% | 150,607 |
| Oct 29, 2025 | 56.13 | 56.38 | 55.47 | 56.15 | 56.15 | 0.42% | 112,752 |
| Oct 28, 2025 | 56.43 | 56.49 | 55.90 | 55.92 | 55.92 | -1.16% | 149,145 |
| Oct 27, 2025 | 56.54 | 56.64 | 56.30 | 56.58 | 56.58 | 1.41% | 97,149 |
| Oct 24, 2025 | 56.01 | 56.07 | 55.75 | 55.79 | 55.79 | 1.17% | 76,611 |
| Oct 23, 2025 | 54.47 | 55.26 | 54.08 | 55.14 | 55.14 | 1.24% | 54,454 |
| Oct 22, 2025 | 55.11 | 55.24 | 53.78 | 54.47 | 54.47 | -1.50% | 60,505 |
| Oct 21, 2025 | 55.11 | 55.68 | 54.78 | 55.30 | 55.30 | 0.01% | 67,044 |
| Oct 20, 2025 | 54.82 | 55.39 | 54.82 | 55.29 | 55.29 | 2.30% | 34,022 |
| Oct 17, 2025 | 54.12 | 54.41 | 53.49 | 54.05 | 54.05 | -0.97% | 44,750 |
| Oct 16, 2025 | 55.62 | 55.83 | 54.36 | 54.58 | 54.58 | -1.13% | 52,328 |
| Oct 15, 2025 | 55.39 | 55.71 | 54.29 | 55.21 | 55.21 | 1.31% | 97,251 |
| Oct 14, 2025 | 54.07 | 55.08 | 53.29 | 54.49 | 54.49 | -0.73% | 93,645 |
| Oct 13, 2025 | 54.35 | 55.01 | 54.10 | 54.89 | 54.89 | 2.94% | 223,315 |