Get the Stockscreener App
49.70
0.82%
-0.4085
After Hours:
49.45
-0.2469
-0.50%
First Trust Nasdaq Artificial Intelligence And Robotics Etf Stock (ROBT) Price History
The historical daily chart and data for First Trust Nasdaq Artificial Intelligence And Robotics Etf stock (ROBT), show that the latest closing stock price as of March 05, 2026, is $49.70.
- First Trust Nasdaq Artificial Intelligence And Robotics Etf all-time high stock price is $59.72, occurred on February 16, 2021.
- The lowest First Trust Nasdaq Artificial Intelligence And Robotics Etf stock price recorded was $22.57 on March 18, 2020. Since then, First Trust Nasdaq Artificial Intelligence And Robotics Etf's stock price has risen over 120.14% to $49.70 now.
- The 52-week high stock price for ROBT is $56.64, representing a 13.97% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for ROBT is $34.38, indicating a -30.82% decrease from the current share price, occurred on April 07, 2025.
- The closing price of First Trust Nasdaq Artificial Intelligence And Robotics Etf (ROBT) stock in the beginning of 2025 was $55.48. The stock closed the year at $35.77, a loss of over -35.53% for the year.
The table below shows more information about ROBT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $50.32 | $49.02 | $1.30 | 110,698.0 | -0.82% |
| Mar 04, 2026 | $50.30 | $49.45 | $0.85 | 144,545.0 | +1.57% |
| Mar 03, 2026 | $49.69 | $47.70 | $1.99 | 133,859.0 | -2.39% |
| Mar 02, 2026 | $50.58 | $49.73 | $0.845 | 122,842.0 | -0.58% |
| Feb 27, 2026 | $50.88 | $50.50 | $0.3799 | 58,795.0 | -1.66% |
| Feb 26, 2026 | $51.71 | $50.82 | $0.8899 | 304,337.0 | +0.24% |
| Feb 25, 2026 | $51.69 | $51.08 | $0.61 | 70,596.0 | +1.45% |
| Feb 24, 2026 | $50.95 | $49.90 | $1.05 | 45,689.0 | +1.99% |
| Feb 23, 2026 | $50.49 | $49.65 | $0.8401 | 77,977.0 | -2.08% |
| Feb 20, 2026 | $51.52 | $50.66 | $0.86 | 120,101.0 | -0.34% |
| Feb 19, 2026 | $51.08 | $50.35 | $0.7275 | 49,771.0 | +0.69% |
| Feb 18, 2026 | $51.14 | $50.20 | $0.94 | 104,635.0 | +0.78% |
| Feb 17, 2026 | $50.55 | $49.58 | $0.9744 | 63,595.0 | -0.96% |
| Feb 13, 2026 | $51.20 | $50.01 | $1.19 | 47,604.0 | +1.26% |
| Feb 12, 2026 | $51.78 | $49.86 | $1.92 | 273,008.0 | -2.04% |
| Feb 11, 2026 | $52.15 | $50.78 | $1.37 | 89,898.0 | -1.57% |
| Feb 10, 2026 | $52.58 | $52.00 | $0.58 | 136,946.0 | +0.16% |
| Feb 09, 2026 | $52.12 | $50.90 | $1.23 | 106,283.0 | +1.48% |
| Feb 06, 2026 | $51.48 | $49.75 | $1.73 | 87,029.0 | +4.47% |
| Feb 05, 2026 | $50.16 | $48.92 | $1.23 | 61,093.0 | -2.95% |
| Feb 04, 2026 | $51.29 | $49.80 | $1.49 | 171,721.0 | -1.47% |
First Trust Nasdaq Artificial Intelligence And Robotics Etf Stock (ROBT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Nasdaq Artificial Intelligence And Robotics Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ROBT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Nasdaq Artificial Intelligence And Robotics Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Nasdaq Artificial Intelligence And Robotics Etf Stock (ROBT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $50.58 | $47.70 | $2.88 | 622,642.0 | -2.23% |
| Feb, 2026 | $52.58 | $48.92 | $3.66 | 2,012,748.0 | -2.05% |
| Jan, 2026 | $55.84 | $51.73 | $4.11 | 1,749,293.0 | +0.05% |
First Trust Nasdaq Artificial Intelligence And Robotics Etf Stock (ROBT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $54.55 | $50.87 | $3.68 | 1,368,937.0 | +0.90% |
| Nov, 2025 | $56.36 | $48.00 | $8.36 | 1,479,991.0 | -7.17% |
| Oct, 2025 | $56.64 | $52.83 | $3.81 | 2,431,002.0 | +5.82% |
| Sep, 2025 | $54.59 | $49.29 | $5.30 | 1,333,887.0 | +4.36% |
| Aug, 2025 | $51.24 | $48.49 | $2.75 | 1,149,292.0 | +1.43% |
| Jul, 2025 | $51.56 | $47.59 | $3.98 | 1,478,225.0 | +3.45% |
| Jun, 2025 | $48.46 | $44.15 | $4.31 | 921,224.0 | +8.37% |
| May, 2025 | $45.59 | $41.59 | $4.00 | 832,587.0 | +7.40% |
| Apr, 2025 | $41.83 | $34.38 | $7.45 | 1,731,706.0 | +2.04% |
| Mar, 2025 | $44.76 | $39.77 | $4.99 | 1,043,335.0 | -7.65% |
| Feb, 2025 | $49.00 | $43.41 | $5.59 | 1,530,404.0 | -6.50% |
| Jan, 2025 | $48.33 | $43.52 | $4.81 | 1,540,794.0 | +4.57% |
First Trust Nasdaq Artificial Intelligence And Robotics Etf Stock (ROBT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.73 | $44.17 | $4.56 | 1,250,561.0 | -4.28% |
| Nov, 2024 | $47.95 | $43.46 | $4.49 | 836,112.0 | +9.27% |
| Oct, 2024 | $44.85 | $42.55 | $2.30 | 965,632.0 | -1.42% |
| Sep, 2024 | $44.40 | $39.88 | $4.52 | 1,392,490.0 | +1.62% |
| Aug, 2024 | $43.44 | $36.91 | $6.53 | 1,665,545.0 | +0.72% |
| Jul, 2024 | $44.97 | $41.77 | $3.20 | 1,907,224.0 | +1.04% |
| Jun, 2024 | $43.62 | $41.58 | $2.04 | 1,022,693.0 | -0.21% |
| May, 2024 | $44.35 | $41.67 | $2.68 | 1,100,649.0 | +1.19% |
| Apr, 2024 | $45.29 | $40.65 | $4.64 | 1,596,737.0 | -7.32% |
| Mar, 2024 | $46.79 | $43.78 | $3.01 | 1,715,394.0 | -0.92% |
| Feb, 2024 | $46.00 | $43.45 | $2.55 | 1,980,860.0 | +4.85% |
| Jan, 2024 | $45.18 | $42.29 | $2.89 | 1,778,675.0 | -4.35% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):