ROBO Global Robotics and Automation Index ETF (NY:ROBO)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	78.10	78.46	77.75	78.41	190,850	-0.63(-0.80%)
Feb 26, 2026	79.57	79.57	78.00	79.04	155,399	-0.54(-0.68%)
Feb 25, 2026	79.43	79.73	79.06	79.58	174,337	+0.79(+1.00%)
Feb 24, 2026	77.98	79.06	77.80	78.79	325,479	+1.19(+1.53%)
Feb 23, 2026	78.00	78.27	76.90	77.60	118,657	-1.00(-1.27%)
Feb 20, 2026	77.50	78.87	77.50	78.60	205,990	+0.86(+1.11%)
Feb 19, 2026	77.55	77.80	77.07	77.74	167,821	+0.16(+0.21%)
Feb 18, 2026	77.36	78.16	77.09	77.58	137,635	+0.44(+0.57%)
Feb 17, 2026	76.94	77.40	75.71	77.14	162,573	-0.17(-0.22%)
Feb 13, 2026	76.46	77.67	75.97	77.31	115,643	+0.91(+1.19%)
Feb 12, 2026	77.28	77.66	76.00	76.40	287,700	+0.08(+0.10%)
Feb 11, 2026	76.63	76.88	75.58	76.32	170,447	+0.16(+0.21%)
Feb 10, 2026	75.87	76.65	75.85	76.16	161,683	+0.80(+1.06%)
Feb 09, 2026	74.40	75.57	74.23	75.36	216,062	+0.95(+1.28%)
Feb 06, 2026	72.85	74.53	72.85	74.41	169,319	+2.83(+3.95%)
Feb 05, 2026	71.60	72.36	71.25	71.58	142,659	-0.89(-1.23%)
Feb 04, 2026	73.38	73.54	71.78	72.47	138,429	-0.39(-0.54%)
Feb 03, 2026	73.00	73.22	71.65	72.86	293,182	+0.44(+0.61%)
Feb 02, 2026	72.00	72.86	71.64	72.42	147,943	+0.04(+0.06%)
Jan 30, 2026	73.38	73.68	72.35	72.38	926,782	-1.24(-1.68%)
Jan 29, 2026	74.43	74.43	72.32	73.62	500,170	-0.75(-1.01%)
Jan 28, 2026	74.91	74.91	74.19	74.37	176,189	-0.34(-0.46%)
Jan 27, 2026	74.03	74.71	74.00	74.71	184,088	+0.98(+1.33%)
Jan 26, 2026	73.78	74.00	73.50	73.73	343,743	-0.03(-0.04%)
Jan 23, 2026	73.87	74.06	73.28	73.76	166,410	-0.39(-0.53%)
Jan 22, 2026	74.19	74.50	73.71	74.15	168,052	+0.69(+0.94%)
Jan 21, 2026	72.96	73.95	72.43	73.46	190,733	+1.25(+1.73%)
Jan 20, 2026	72.55	73.21	71.96	72.21	334,823	-1.89(-2.55%)
Jan 16, 2026	74.71	74.79	74.00	74.10	244,774	+0.04(+0.05%)
Jan 15, 2026	74.26	74.62	74.03	74.06	609,442	+0.54(+0.73%)
Jan 14, 2026	73.23	73.57	72.81	73.52	139,326	+0.19(+0.26%)
Jan 13, 2026	73.67	73.67	73.01	73.33	242,726	-0.35(-0.48%)
Jan 12, 2026	73.25	73.70	73.11	73.68	210,949	+0.48(+0.66%)
Jan 09, 2026	73.10	73.44	72.71	73.20	406,896	+0.53(+0.73%)
Jan 08, 2026	72.56	72.77	72.23	72.67	111,370	-0.04(-0.06%)
Jan 07, 2026	73.51	73.51	72.51	72.71	252,134	-0.44(-0.60%)
Jan 06, 2026	72.04	73.23	71.78	73.15	284,924	+1.15(+1.60%)
Jan 05, 2026	71.25	72.00	71.00	72.00	262,241	+1.29(+1.82%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.