MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ROBO — ROBO Global Robotics & Automation Index ETF
NYSE ArcaROBO Global Robotics & Automation Index ETF
$81.82
-1.58(-1.89%)
- O
- 82.24
- H
- 82.24
- L
- 81.28
- V
- 94.19K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$81.82
Period Return+61.8%
Period High$90.51
Period Low$49.84
Avg Daily Volume144.1K
Total Trading Days365
ROBO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $82.24 | $82.24 | $81.28 | $81.82 | $-1.58 | -1.89% | 94,187 | $81.74 | $81.28 $82.24 |
| Oct 6, 2026 | $83.64 | $84.00 | $83.21 | $83.40 | +$0.06 | +0.07% | 89,489 | $83.55 | $83.21 $84.00 |
| Oct 5, 2026 | $83.00 | $83.61 | $82.58 | $83.34 | +$0.52 | +0.63% | 190,837 | $83.23 | $82.58 $83.61 |
| Oct 2, 2026 | $82.56 | $82.82 | $82.22 | $82.82 | +$1.81 | +2.23% | 115,638 | $82.56 | $82.22 $82.82 |
| Oct 1, 2026 | $80.69 | $81.29 | $80.27 | $81.01 | +$0.55 | +0.68% | 105,447 | $80.75 | $80.27 $81.29 |
| Sep 30, 2026 | $80.68 | $81.10 | $80.32 | $80.46 | +$0.07 | +0.09% | 78,851 | $80.67 | $80.32 $81.10 |
| Sep 29, 2026 | $80.73 | $80.88 | $79.97 | $80.39 | +$0.01 | +0.01% | 75,890 | $80.39 | $79.97 $80.88 |
| Sep 28, 2026 | $80.36 | $80.75 | $79.69 | $80.38 | $-0.68 | -0.84% | 55,356 | $80.21 | $79.69 $80.75 |
| Sep 25, 2026 | $80.58 | $81.42 | $80.43 | $81.06 | +$0.68 | +0.85% | 88,276 | $80.89 | $80.43 $81.42 |
| Sep 24, 2026 | $79.96 | $80.61 | $79.54 | $80.38 | +$0.17 | +0.21% | 122,178 | $80.09 | $79.54 $80.61 |
| Sep 23, 2026 | $80.74 | $80.88 | $79.90 | $80.21 | $-1.23 | -1.51% | 203,929 | $80.32 | $79.90 $80.88 |
| Sep 22, 2026 | $80.42 | $81.48 | $80.37 | $81.44 | +$1.15 | +1.43% | 110,035 | $80.89 | $80.37 $81.48 |
| Sep 21, 2026 | $79.42 | $80.34 | $79.37 | $80.29 | +$1.79 | +2.28% | 99,876 | $79.96 | $79.37 $80.34 |
| Sep 18, 2026 | $78.61 | $79.00 | $77.88 | $78.50 | $-0.13 | -0.17% | 95,219 | $78.16 | $77.88 $79.00 |
| Sep 17, 2026 | $79.00 | $79.00 | $78.56 | $78.63 | +$1.07 | +1.38% | 248,749 | $78.73 | $78.56 $79.00 |
| Sep 16, 2026 | $77.93 | $78.41 | $76.55 | $77.56 | +$0.31 | +0.40% | 373,909 | $77.75 | $76.55 $78.41 |
| Sep 15, 2026 | $77.26 | $77.65 | $76.96 | $77.25 | $-0.10 | -0.13% | 120,782 | $77.33 | $76.96 $77.65 |
| Sep 14, 2026 | $77.10 | $77.83 | $76.90 | $77.35 | $-1.76 | -2.22% | 149,365 | $77.34 | $76.90 $77.83 |
| Sep 11, 2026 | $78.93 | $79.26 | $78.83 | $79.11 | +$1.29 | +1.66% | 76,799 | $79.08 | $78.83 $79.26 |
| Sep 10, 2026 | $78.07 | $78.59 | $77.75 | $77.82 | $-1.23 | -1.56% | 99,957 | $78.07 | $77.75 $78.59 |
| Sep 9, 2026 | $79.44 | $79.85 | $78.96 | $79.05 | $-0.60 | -0.75% | 107,015 | $79.26 | $78.96 $79.85 |
| Sep 8, 2026 | $80.40 | $80.40 | $79.60 | $79.65 | $-0.92 | -1.14% | 108,504 | $80.05 | $79.60 $80.40 |
| Sep 4, 2026 | $80.45 | $80.71 | $80.11 | $80.57 | +$0.80 | +1.00% | 95,962 | $80.39 | $80.11 $80.71 |
| Sep 3, 2026 | $79.12 | $79.77 | $78.63 | $79.77 | +$0.91 | +1.15% | 95,455 | $79.40 | $78.63 $79.77 |
| Sep 2, 2026 | $78.59 | $79.05 | $78.34 | $78.86 | $-0.01 | -0.01% | 91,782 | $78.76 | $78.34 $79.05 |
| Sep 1, 2026 | $79.73 | $79.83 | $78.55 | $78.87 | $-1.57 | -1.95% | 194,876 | $79.04 | $78.55 $79.83 |
| Aug 31, 2026 | $80.79 | $81.19 | $80.28 | $80.44 | $-0.20 | -0.25% | 103,239 | $80.59 | $80.28 $81.19 |
| Aug 28, 2026 | $82.07 | $82.25 | $80.33 | $80.64 | $-1.55 | -1.89% | 182,815 | $81.04 | $80.33 $82.25 |
| Aug 27, 2026 | $81.83 | $82.41 | $81.52 | $82.19 | +$1.01 | +1.24% | 498,620 | $81.86 | $81.52 $82.41 |
| Aug 26, 2026 | $80.98 | $81.70 | $80.78 | $81.18 | +$0.25 | +0.31% | 83,697 | $81.17 | $80.78 $81.70 |