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%
ROBT — First Trust Nasdaq Artificial Intelligence and Robotics ETF
NasdaqFirst Trust Nasdaq Artificial Intelligence and Robotics ETF
$60.08
-0.81(-1.33%)
- O
- 60.35
- H
- 60.35
- L
- 59.86
- V
- 29.75K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$60.08
Period Return+45.37%
Period High$61.72
Period Low$40.64
Avg Daily Volume64.1K
Total Trading Days365
ROBT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $60.35 | $60.35 | $59.86 | $60.08 | $-0.81 | -1.33% | 29,751 | $60.12 | $59.86 $60.35 |
| Oct 6, 2026 | $61.48 | $61.72 | $60.83 | $60.89 | $-0.17 | -0.28% | 48,690 | $61.14 | $60.83 $61.72 |
| Oct 5, 2026 | $60.37 | $61.16 | $60.37 | $61.06 | +$0.87 | +1.45% | 39,075 | $60.85 | $60.37 $61.16 |
| Oct 2, 2026 | $60.48 | $60.59 | $60.05 | $60.19 | +$0.52 | +0.87% | 36,580 | $60.33 | $60.05 $60.59 |
| Oct 1, 2026 | $59.71 | $59.85 | $59.22 | $59.67 | +$0.44 | +0.74% | 28,244 | $59.62 | $59.22 $59.85 |
| Sep 30, 2026 | $59.13 | $59.77 | $58.99 | $59.23 | +$0.41 | +0.69% | 35,183 | $59.44 | $58.99 $59.77 |
| Sep 29, 2026 | $59.03 | $59.03 | $58.38 | $58.82 | $-0.04 | -0.07% | 68,983 | $58.80 | $58.38 $59.03 |
| Sep 28, 2026 | $58.89 | $59.21 | $58.50 | $58.86 | $-0.90 | -1.51% | 31,576 | $58.89 | $58.50 $59.21 |
| Sep 25, 2026 | $60.03 | $60.04 | $59.56 | $59.77 | +$0.02 | +0.03% | 25,732 | $59.82 | $59.56 $60.04 |
| Sep 24, 2026 | $59.45 | $59.85 | $59.16 | $59.75 | +$0.19 | +0.32% | 27,299 | $59.51 | $59.16 $59.85 |
| Sep 23, 2026 | $59.81 | $59.97 | $59.41 | $59.56 | $-0.62 | -1.02% | 27,198 | $59.72 | $59.41 $59.97 |
| Sep 22, 2026 | $60.15 | $60.26 | $59.81 | $60.17 | +$0.23 | +0.38% | 30,383 | $60.03 | $59.81 $60.26 |
| Sep 21, 2026 | $59.09 | $60.00 | $59.09 | $59.95 | +$1.51 | +2.59% | 20,627 | $59.58 | $59.09 $60.00 |
| Sep 18, 2026 | $58.93 | $58.93 | $58.10 | $58.43 | $-0.40 | -0.67% | 23,061 | $58.37 | $58.10 $58.93 |
| Sep 17, 2026 | $58.24 | $58.97 | $58.24 | $58.83 | +$1.18 | +2.05% | 22,025 | $58.81 | $58.24 $58.97 |
| Sep 16, 2026 | $57.98 | $58.22 | $57.32 | $57.65 | $-0.17 | -0.30% | 21,819 | $57.87 | $57.32 $58.22 |
| Sep 15, 2026 | $57.69 | $58.18 | $57.54 | $57.82 | $-0.08 | -0.13% | 41,280 | $57.98 | $57.54 $58.18 |
| Sep 14, 2026 | $57.16 | $58.14 | $57.12 | $57.90 | +$0.52 | +0.90% | 70,848 | $57.85 | $57.12 $58.14 |
| Sep 11, 2026 | $57.39 | $57.52 | $57.20 | $57.38 | +$0.62 | +1.10% | 38,475 | $57.41 | $57.20 $57.52 |
| Sep 10, 2026 | $56.78 | $57.27 | $56.68 | $56.76 | $-0.52 | -0.90% | 31,870 | $56.94 | $56.68 $57.27 |
| Sep 9, 2026 | $57.85 | $57.85 | $57.20 | $57.28 | $-0.56 | -0.98% | 51,229 | $57.45 | $57.20 $57.85 |
| Sep 8, 2026 | $58.76 | $58.76 | $57.84 | $57.84 | $-1.09 | -1.85% | 36,776 | $58.11 | $57.84 $58.76 |
| Sep 4, 2026 | $58.95 | $58.98 | $58.68 | $58.93 | $-0.25 | -0.42% | 67,368 | $58.90 | $58.68 $58.98 |
| Sep 3, 2026 | $58.80 | $59.28 | $58.57 | $59.18 | +$0.95 | +1.63% | 31,307 | $59.02 | $58.57 $59.28 |
| Sep 2, 2026 | $58.37 | $58.68 | $58.04 | $58.23 | $-0.45 | -0.76% | 31,660 | $58.29 | $58.04 $58.68 |
| Sep 1, 2026 | $59.55 | $59.55 | $58.60 | $58.68 | $-1.58 | -2.62% | 44,714 | $59.05 | $58.60 $59.55 |
| Aug 31, 2026 | $60.03 | $60.39 | $59.98 | $60.26 | +$0.08 | +0.13% | 43,469 | $60.17 | $59.98 $60.39 |
| Aug 28, 2026 | $60.60 | $60.79 | $59.98 | $60.18 | $-0.39 | -0.64% | 43,400 | $60.25 | $59.98 $60.79 |
| Aug 27, 2026 | $59.54 | $60.62 | $59.54 | $60.57 | +$1.71 | +2.91% | 37,933 | $60.36 | $59.54 $60.62 |
| Aug 26, 2026 | $58.46 | $59.05 | $58.46 | $58.86 | $-0.16 | -0.27% | 33,212 | $58.78 | $58.46 $59.05 |