First Trust Nasdaq Artificial Intelligence and Robotics Historical Data - ROBT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.41	-0.950394065832	43.14	43.65	41.83	81445	42.80055257	SP
4	0.18	0.42303172738	42.55	44.97	41.83	75776	43.31535045	SP
12	-0.58	-1.3391826368	43.31	44.97	41.58	59591	43.06345496	SP
26	-1.83	-4.10682226212	44.56	46.79	40.6548	72901	43.89581228	SP
52	-3.53	-7.63078253351	46.26	47.28	36.38	76422	43.07016252	SP
156	-10.94	-20.3838270915	53.67	58	32	53183	43.78055036	SP
260	9.48	28.5112781955	33.25	59.72	22.5132	40868	43.55394949	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722033300	42.73	0.56	1.33	42.86	42.87	42.46	309822
1721946900	42.17	0.13	0.31	41.97	43.04	41.83	79848
1721860500	42.04	-1.51	-3.47	43.13	43.2775	42.03	96506
1721774100	43.55	0.07	0.16	43.2	43.65	43.2	58431
1721687700	43.48	0.7	1.64	43.22	43.4998	43.03	118568
1721428500	42.78	-0.36	-0.83	43.14	43.14	42.68	43015
1721342100	43.14	-0.63	-1.44	44	44.24	42.96	78021
1721255700	43.77	-1.18	-2.63	44.22	44.5501	43.67	84660
1721169300	44.95	0.66	1.49	44.44	44.97	44.37	83821
1721082900	44.29	0	0.00	44.1	44.58	44.04	169893
1720823700	44.29	0.55	1.26	44.03	44.4599	44.03	42438
1720737300	43.74	0.31	0.71	43.47	44.1057	43.47	70286
1720650900	43.43	0.61	1.42	42.99	43.4699	42.941	93145
1720564500	42.82	-0.42	-0.97	43.17	43.21	42.67	44554
1720478100	43.24	0.07	0.16	43.21	43.4053	43.14	48143
1720218900	43.17	0.59	1.39	42.75	43.17	42.75	72262
1720040640	42.58	0.2	0.47	42.31	42.7997	42.31	32106
1719959700	42.38	0.3	0.71	41.92	42.4099	41.92	68245
1719873300	42.08	-0.26	-0.61	42.55	42.55	42.0286	63504
1719614100	42.34	0.08	0.19	42.4	42.62	42.1599	45212
1719527700	42.26	0.35	0.84	41.92	42.2858	41.84	62281
1719441300	41.91	0.11	0.26	41.58	41.9899	41.58	61967
1719354900	41.8	-0.22	-0.52	41.83	41.875	41.685	51444
1719268500	42.02	-0.01	-0.02	41.94	42.3564	41.94	36573
1719009300	42.03	-0.18	-0.43	41.96	42.09	41.79	53757
1718922900	42.21	-0.3	-0.71	42.41	42.546	42.0501	67920
1718750100	42.51	0.02	0.05	42.38	42.6	42.38	56704
1718663700	42.49	0.23	0.54	42.02	42.55	41.99	53399
1718404500	42.26	-0.31	-0.73	42.29	42.37	42.03	43151
1718318100	42.57	-0.59	-1.37	43.09	43.25	42.4791	33473
1718231700	43.16	0.5	1.17	43.5	43.62	43.055	36055
1718145300	42.66	-0.12	-0.28	42.41	42.73	42.35	80477
1718058900	42.78	0.29	0.68	42.45	42.8499	42.22	25392
1717799700	42.49	-0.51	-1.19	42.57	42.8589	42.41	57910
1717713300	43	-0.1	-0.23	43.01	43.04	42.83	39486
1717626900	43.1	0.85	2.01	42.46	43.1	42.425	125042
1717540500	42.25	-0.2	-0.47	42.29	42.44	42.1351	44413
1717454100	42.45	0.02	0.05	42.72	43	42.215	44332
1717194900	42.43	0.23	0.55	42.37	42.5351	41.81	53568
1717108500	42.2	-0.34	-0.80	42.54	42.54	42.1	38651
1717022100	42.54	-0.8	-1.85	42.51	42.72	42.4407	56660
1716935700	43.34	0.15	0.35	43.43	43.5	43.09	71705
1716590100	43.19	0.18	0.42	42.93	43.2694	42.93	56705
1716503700	43.01	-0.41	-0.94	43.78	43.78	42.8208	41211
1716417300	43.42	-0.17	-0.39	43.41	43.7092	43.2316	28693
1716330900	43.59	-0.37	-0.84	43.72	43.72	43.4366	101658
1716244500	43.96	0.23	0.53	43.73	43.96	43.73	36284
1715985300	43.73	-0.12	-0.27	43.87	43.87	43.5709	32999
1715898900	43.85	-0.5	-1.13	44.29	44.29	43.85	43866
1715812500	44.35	0.39	0.89	44.35	44.35	43.9203	36439
1715726100	43.96	0.58	1.34	43.62	44.115	43.62	37889
1715639700	43.38	0.44	1.02	43.13	43.7028	43.13	114317
1715380500	42.94	-0.33	-0.76	43.25	43.38	42.9101	31337
1715294100	43.27	0.14	0.32	43.23	43.2849	42.94	40099
1715207700	43.13	-0.13	-0.30	42.97	43.1699	42.82	36445
1715121300	43.26	-0.44	-1.01	43.54	43.58	43.26	50160
1715034900	43.7	0.7	1.63	43.08	43.7	43.08	43567
1714775700	43	0.47	1.11	43.31	43.31	42.77	41760
1714689300	42.53	0.69	1.65	42.55	42.55	41.925	49743
1714602900	41.84	-0.09	-0.21	41.75	42.6987	41.6701	53974
1714516500	41.93	-0.75	-1.76	42.33	42.5697	41.92	123087
1714430100	42.68	0.4	0.95	42.65	42.75	42.47	53562

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Nasdaq Artificial Intelligence and Robotics (ROBT)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Nasdaq Artificial Intelligence and Robotics (ROBT) Historical

First Trust Nasdaq Artificial Intelligence and Robotics (ROBT)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History