First Trust Nasdaq Artificial Intelligence & Robotics ETF (ROBT)

NASDAQ: ROBT · Real-Time Price · USD

54.17

+0.50 (0.93%)

At close: Jun 26, 2026, 4:00 PM EDT

55.25

+1.08 (1.99%)

After-hours: Jun 26, 2026, 7:55 PM EDT

ROBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.07	54.20	53.07	54.17	54.17	0.94%	37,277
Jun 25, 2026	54.10	54.13	53.41	53.67	53.67	0.08%	32,131
Jun 24, 2026	53.64	54.18	53.47	53.63	53.62	-0.10%	39,576
Jun 23, 2026	53.62	54.17	53.57	53.69	53.68	-2.40%	40,945
Jun 22, 2026	55.47	55.78	54.79	55.01	55.00	-1.10%	59,125
Jun 18, 2026	55.53	55.65	54.84	55.62	55.61	1.71%	50,170
Jun 17, 2026	55.86	56.46	54.61	54.69	54.68	-1.44%	66,016
Jun 16, 2026	56.46	56.90	55.49	55.49	55.48	-1.71%	152,527
Jun 15, 2026	57.83	57.83	56.41	56.46	56.45	2.39%	39,063
Jun 12, 2026	55.22	55.42	54.60	55.14	55.13	-0.44%	34,244
Jun 11, 2026	53.90	55.48	53.57	55.38	55.37	2.86%	60,557
Jun 10, 2026	54.36	55.31	53.79	53.84	53.83	-2.52%	185,579
Jun 9, 2026	56.58	56.77	53.46	55.23	55.22	-1.97%	69,077
Jun 8, 2026	56.49	56.87	55.92	56.34	56.33	1.41%	56,714
Jun 5, 2026	58.32	58.32	55.24	55.56	55.55	-6.39%	61,469
Jun 4, 2026	58.79	59.70	58.49	59.35	59.34	0.19%	81,961
Jun 3, 2026	60.28	60.28	58.93	59.24	59.23	-1.73%	69,431
Jun 2, 2026	59.63	60.28	59.48	60.28	60.27	0.03%	60,217
Jun 1, 2026	58.69	60.44	58.69	60.26	60.25	3.32%	58,334
May 29, 2026	57.61	58.42	57.42	58.33	58.32	1.42%	58,445
May 28, 2026	56.31	57.63	56.10	57.51	57.50	1.81%	37,121
May 27, 2026	56.81	56.81	56.19	56.49	56.48	-0.89%	67,933
May 26, 2026	56.74	57.17	56.47	56.99	56.98	2.01%	51,833
May 22, 2026	55.40	56.17	55.40	55.87	55.86	1.76%	102,013
May 21, 2026	54.04	55.09	53.94	54.90	54.89	1.20%	52,653
May 20, 2026	53.21	54.25	52.97	54.25	54.24	1.79%	48,935
May 19, 2026	53.29	53.63	52.91	53.30	53.29	-0.84%	37,406
May 18, 2026	53.76	53.98	53.21	53.75	53.74	0.12%	46,848
May 15, 2026	53.53	54.09	53.31	53.68	53.67	-1.38%	36,685
May 14, 2026	53.98	54.76	53.98	54.43	54.42	0.83%	87,774
May 13, 2026	53.71	54.10	53.50	53.98	53.97	0.58%	24,582
May 12, 2026	54.31	54.31	53.22	53.67	53.66	-2.07%	50,898
May 11, 2026	54.61	55.07	54.51	54.81	54.80	-0.14%	60,578
May 8, 2026	54.22	54.88	53.92	54.88	54.87	2.10%	51,712
May 7, 2026	54.33	54.46	53.50	53.75	53.74	0.06%	64,248
May 6, 2026	53.28	53.78	53.00	53.72	53.71	1.28%	94,123
May 5, 2026	52.79	53.04	52.42	53.04	53.03	1.34%	40,771
May 4, 2026	52.34	52.91	52.00	52.34	52.33	0.02%	39,183
May 1, 2026	51.82	52.44	51.70	52.33	52.32	1.45%	70,676
Apr 30, 2026	50.76	51.60	50.50	51.58	51.57	2.33%	45,802
Apr 29, 2026	50.76	50.76	50.14	50.41	50.40	-0.98%	29,591
Apr 28, 2026	51.00	51.26	50.55	50.90	50.89	-1.19%	66,531
Apr 27, 2026	51.41	51.69	51.39	51.52	51.51	0.35%	30,149
Apr 24, 2026	50.93	51.39	50.70	51.34	51.33	2.05%	44,122
Apr 23, 2026	51.17	51.17	49.59	50.31	50.30	-2.76%	60,799
Apr 22, 2026	51.59	51.82	51.45	51.74	51.73	1.53%	48,609
Apr 21, 2026	51.61	52.29	50.91	50.96	50.95	-0.91%	43,598
Apr 20, 2026	50.95	51.44	50.38	51.43	51.42	0.49%	40,015
Apr 17, 2026	51.21	51.68	51.03	51.18	51.17	1.99%	60,679
Apr 16, 2026	50.38	50.58	49.77	50.18	50.17	0.87%	54,439
Apr 15, 2026	48.90	49.79	48.90	49.75	49.74	2.19%	55,088
Apr 14, 2026	48.51	48.87	48.48	48.68	48.67	1.19%	59,620
Apr 13, 2026	46.53	48.11	46.53	48.11	48.10	2.80%	61,839
Apr 10, 2026	47.51	47.59	46.60	46.80	46.79	-1.08%	57,185
Apr 9, 2026	47.90	47.90	46.89	47.31	47.30	-1.89%	85,951
Apr 8, 2026	49.26	49.44	48.00	48.22	48.21	2.79%	74,588
Apr 7, 2026	46.74	47.33	46.03	46.91	46.91	-0.21%	157,768
Apr 6, 2026	46.75	47.13	46.72	47.01	47.00	0.54%	49,256
Apr 2, 2026	45.60	46.76	45.38	46.76	46.75	-0.05%	109,299
Apr 1, 2026	46.90	47.29	46.62	46.79	46.78	1.35%	65,931
Mar 31, 2026	44.94	46.23	44.80	46.16	46.15	4.15%	80,983
Mar 30, 2026	45.07	45.16	44.01	44.32	44.31	-0.87%	73,028
Mar 27, 2026	45.65	45.65	44.64	44.71	44.70	-3.23%	87,147
Mar 26, 2026	46.60	47.22	46.15	46.20	46.19	-2.20%	37,846
Mar 25, 2026	47.73	48.06	46.94	47.24	47.23	0.47%	53,712
Mar 24, 2026	47.53	47.53	46.85	47.02	47.01	-2.50%	97,173
Mar 23, 2026	47.82	48.62	47.78	48.22	48.22	2.38%	87,775
Mar 20, 2026	48.08	48.08	46.79	47.10	47.09	-2.69%	74,341
Mar 19, 2026	47.63	48.68	47.54	48.41	48.40	-0.01%	69,646
Mar 18, 2026	48.78	49.14	48.41	48.41	48.40	-1.40%	63,078
Mar 17, 2026	48.94	49.43	48.93	49.10	49.09	0.90%	49,917
Mar 16, 2026	48.57	48.89	48.46	48.66	48.65	1.77%	33,954
Mar 13, 2026	48.41	48.80	47.63	47.82	47.81	-0.83%	43,333
Mar 12, 2026	48.78	49.20	48.19	48.22	48.21	-2.45%	71,800
Mar 11, 2026	49.31	49.78	49.09	49.43	49.42	0.55%	54,392
Mar 10, 2026	49.59	49.96	48.92	49.16	49.15	-0.46%	58,753
Mar 9, 2026	48.20	49.52	47.73	49.39	49.38	0.75%	92,663
Mar 6, 2026	48.71	49.40	48.71	49.02	49.01	-1.37%	112,497
Mar 5, 2026	49.40	50.32	49.02	49.70	49.69	-0.82%	110,518
Mar 4, 2026	49.68	50.30	49.45	50.11	50.10	1.57%	144,548
Mar 3, 2026	48.53	49.69	47.70	49.33	49.32	-2.39%	133,862
Mar 2, 2026	49.73	50.58	49.73	50.54	50.53	-0.58%	122,864
Feb 27, 2026	50.80	50.88	50.50	50.83	50.82	-1.66%	58,800
Feb 26, 2026	51.53	51.71	50.82	51.69	51.68	0.24%	304,347
Feb 25, 2026	51.34	51.69	51.08	51.57	51.56	1.45%	70,918
Feb 24, 2026	49.93	50.95	49.90	50.83	50.82	1.99%	45,689
Feb 23, 2026	50.46	50.49	49.65	49.84	49.83	-2.08%	78,015
Feb 20, 2026	50.89	51.52	50.66	50.89	50.88	-0.34%	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	50.70	0.78%	104,647
Feb 17, 2026	50.39	50.55	49.58	50.32	50.31	-0.96%	63,606
Feb 13, 2026	50.24	51.20	50.01	50.81	50.80	1.26%	47,604
Feb 12, 2026	51.67	51.78	49.86	50.18	50.17	-2.04%	273,028
Feb 11, 2026	52.15	52.15	50.78	51.22	51.21	-1.57%	89,913
Feb 10, 2026	52.09	52.58	52.00	52.04	52.03	0.16%	136,957
Feb 9, 2026	51.08	52.13	50.90	51.95	51.94	1.48%	106,289
Feb 6, 2026	49.81	51.49	49.75	51.19	51.18	4.47%	87,029
Feb 5, 2026	49.85	50.16	48.93	49.00	48.99	-2.95%	61,119
Feb 4, 2026	51.18	51.29	49.80	50.49	50.48	-1.47%	171,727
Feb 3, 2026	52.14	52.14	50.43	51.25	51.24	-1.31%	77,840