ROBO - Robo Global Robotics and Automation Index ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201938.0338.1537.9338.0438.0457,400
Oct 11, 201937.6038.3937.6038.1738.17176,100
Oct 10, 201936.9237.3436.9237.1537.1572,800
Oct 09, 201936.9237.2036.8437.0737.0778,400
Oct 08, 201937.1637.1636.6536.6536.6563,300
Oct 07, 201937.5237.7837.4637.5637.5687,900
Oct 04, 201937.2637.7137.1437.7137.7169,500
Oct 03, 201936.9037.3236.5437.3237.3276,600
Oct 02, 201937.2637.2636.6736.8736.87151,500
Oct 01, 201938.3538.6237.6837.7237.7254,700
Sep 30, 201938.0538.3538.0538.3538.3555,900
Sep 27, 201938.1638.2837.7437.9437.94137,500
Sep 26, 201938.2538.2738.0038.2238.22163,200
Sep 25, 201937.7938.2237.5638.2138.21140,500
Sep 24, 201938.7838.8038.0438.0738.0780,200
Sep 23, 201938.5038.7738.3238.6538.65133,900
Sep 20, 201939.0139.0338.6438.6638.6696,900
Sep 19, 201939.2039.4339.1039.1939.1960,200
Sep 18, 201939.2039.2638.7639.1739.17145,900
Sep 17, 201939.1439.2838.9239.1839.18171,800
Sep 16, 201939.2639.4539.1639.3539.3599,700
Sep 13, 201939.4139.6539.3939.5239.5287,500
Sep 12, 201939.2639.5039.0839.3939.39270,200
Sep 11, 201938.5039.0838.5039.0839.08303,300
Sep 10, 201938.1038.4437.9238.4438.44130,500
Sep 09, 201937.8638.1137.8438.1038.10135,800
Sep 06, 201937.6037.7937.5437.6237.6289,000
Sep 05, 201936.9437.6236.9337.5237.52205,000
Sep 04, 201936.2536.5536.2336.5536.5597,900
Sep 03, 201936.1236.1835.7935.9035.9071,100
Aug 30, 201936.4036.5136.2336.4136.4186,600
Aug 29, 201935.8536.1735.8536.1536.15110,500
Aug 28, 201935.1335.5335.0035.5235.52233,000
Aug 27, 201935.8035.8435.3635.4035.40206,000
Aug 26, 201935.6335.7335.4035.5735.57111,300
Aug 23, 201936.1036.2835.3435.3435.34129,200
Aug 22, 201936.4036.4936.0836.3736.37140,800
Aug 21, 201936.3636.5536.3136.4536.45124,200
Aug 20, 201936.1836.1835.9535.9935.99147,500
Aug 19, 201936.1736.3136.0136.2236.22130,600
Aug 16, 201935.2935.8135.2935.7935.79197,200
Aug 15, 201935.0735.2434.8135.0035.00172,000
Aug 14, 201935.5135.5635.0035.0035.00250,400
Aug 13, 201935.5436.4435.4536.2936.29130,100
Aug 12, 201935.9035.9335.4735.5535.55109,900
Aug 09, 201936.3436.4435.8736.0136.01146,400
Aug 08, 201936.2236.8036.0436.8036.80122,100
Aug 07, 201935.6236.0435.3635.9435.94116,100
Aug 06, 201935.8836.1135.5335.9835.9894,800
Aug 05, 201935.9135.9935.1335.3235.32284,300
Aug 02, 201937.1537.1836.4636.6736.67224,400
Aug 01, 201938.2038.5637.4437.5537.55224,700
Jul 31, 201938.7438.8838.0038.2138.2191,800
Jul 30, 201938.5938.7638.4338.7538.75127,200
Jul 29, 201938.9738.9738.6338.8138.81217,700
Jul 26, 201938.9239.0738.9139.0439.0493,000
Jul 25, 201939.5039.5038.9138.9138.9197,900
Jul 24, 201939.1939.7639.1539.7639.76254,700
Jul 23, 201938.8839.2038.8639.2039.20114,600
Jul 22, 201938.4838.7438.4838.6438.64135,700
Jul 19, 201938.2538.4938.2338.2938.29166,000
Jul 18, 201938.0538.2537.9238.2538.25198,100
Jul 17, 201938.5238.5838.3738.3838.38216,000
Jul 16, 201938.5938.6838.4638.5038.5062,300
Jul 15, 201938.7238.7538.5838.6838.6880,200
Jul 12, 201938.5638.6938.4138.6138.61252,900
Jul 11, 201938.8638.8738.5238.6238.62142,900
Jul 10, 201939.0839.2638.9038.9938.99293,100
Jul 09, 201938.9239.0038.7238.9938.99146,000
Jul 08, 201939.4839.5639.2339.2839.28151,600
Jul 05, 201939.7439.8039.3539.7039.70176,500
Jul 03, 201940.0140.1839.9240.0840.0860,900
Jul 02, 201940.4240.4940.0240.0940.09102,500
Jul 01, 201940.6640.8840.3340.5040.50328,300
Jun 28, 201939.5339.9439.5339.9439.9484,000
Jun 27, 201939.1439.3939.0939.3739.37184,700
Jun 26, 201938.8438.9938.7838.8638.8689,200
Jun 25, 201938.9839.0638.6138.6538.65102,200
Jun 24, 201939.2839.3139.0139.0139.01147,800
Jun 21, 201939.2839.4139.1539.2539.25241,500
Jun 20, 201939.4039.6139.2239.4939.49250,400
Jun 19, 201938.6038.8738.5438.8538.8588,100
Jun 18, 201937.8538.5637.8538.4338.43117,800
Jun 17, 201937.7137.8937.6237.8237.82414,700
Jun 14, 201937.9337.9337.5737.6837.6876,000
Jun 13, 201938.0838.2438.0038.1338.1361,000
Jun 12, 201938.3038.4038.0138.0438.04468,600
Jun 11, 201938.6438.8438.3338.4438.4465,600
Jun 10, 201937.9838.4437.9838.2338.23100,500
Jun 07, 201937.5037.8837.4437.8137.8196,900
Jun 06, 201937.2337.3336.9637.1937.19124,100
Jun 05, 201937.4037.5437.0137.3637.36509,000
Jun 04, 201936.3637.1136.3637.1137.1199,100
Jun 03, 201936.0436.2735.9336.0036.00121,500
May 31, 201936.1236.3236.0036.0036.00122,000
May 30, 201936.4536.7636.4536.6236.6268,300
May 29, 201936.2136.3936.0436.2436.24477,900
May 28, 201936.6136.7936.3536.4336.43226,900
May 24, 201936.5936.7636.4736.5736.57213,200
May 23, 201936.6436.7236.1236.2836.28355,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...