Exchange Traded Concepts Trust ROBO Global Robotics and Automation Index ETF (NY: ROBO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	57.25	57.81	57.13	57.69	47,903	+0.51(+0.89%)
Dec 24, 2024	56.75	57.34	56.75	57.18	37,697	+0.43(+0.76%)
Dec 23, 2024	56.30	56.78	56.24	56.75	51,984	+0.53(+0.94%)
Dec 20, 2024	55.25	56.68	55.25	56.22	53,721	+0.46(+0.82%)
Dec 19, 2024	56.44	56.61	55.66	55.76	69,024	-0.10(-0.18%)
Dec 18, 2024	57.98	58.13	55.69	55.86	73,018	-1.50(-2.62%)
Dec 17, 2024	57.58	57.83	57.35	57.36	62,487	-0.37(-0.64%)
Dec 16, 2024	57.61	57.94	57.35	57.73	114,647	+0.01(+0.02%)
Dec 13, 2024	58.15	58.16	57.40	57.72	62,658	-0.41(-0.71%)
Dec 12, 2024	57.85	58.30	57.85	58.13	29,079	-0.37(-0.63%)
Dec 11, 2024	58.47	58.64	58.15	58.50	204,298	+0.46(+0.79%)
Dec 10, 2024	58.63	58.67	58.00	58.04	112,925	-0.55(-0.94%)
Dec 09, 2024	58.59	59.16	58.52	58.59	61,385	+0.18(+0.31%)
Dec 06, 2024	58.22	58.46	58.22	58.41	51,888	+0.32(+0.55%)
Dec 05, 2024	58.24	58.43	58.00	58.09	69,920	-0.21(-0.36%)
Dec 04, 2024	58.05	58.42	57.97	58.30	58,984	+0.50(+0.87%)
Dec 03, 2024	57.59	57.85	57.46	57.80	40,045	+0.13(+0.23%)
Dec 02, 2024	57.64	57.79	57.44	57.67	65,297	+0.07(+0.12%)
Nov 29, 2024	57.03	57.69	57.03	57.60	27,190	+0.71(+1.25%)
Nov 27, 2024	57.11	57.37	56.59	56.89	43,411	-0.73(-1.27%)
Nov 26, 2024	58.01	58.01	57.48	57.62	46,451	-0.52(-0.89%)
Nov 25, 2024	58.15	58.49	58.03	58.14	66,876	+0.53(+0.92%)
Nov 22, 2024	56.92	57.73	56.92	57.61	92,635	+0.69(+1.21%)
Nov 21, 2024	56.37	57.02	56.27	56.92	71,381	+0.71(+1.26%)
Nov 20, 2024	56.22	56.23	55.73	56.21	35,478	-0.23(-0.41%)
Nov 19, 2024	55.51	56.44	55.51	56.44	65,278	+0.79(+1.42%)
Nov 18, 2024	55.47	55.82	55.39	55.65	60,079	+0.15(+0.27%)
Nov 15, 2024	55.89	55.94	55.35	55.50	58,205	-0.71(-1.26%)
Nov 14, 2024	56.83	56.93	56.16	56.21	34,085	-0.66(-1.16%)
Nov 13, 2024	57.09	57.26	56.69	56.87	42,866	-0.35(-0.61%)
Nov 12, 2024	57.60	57.91	56.87	57.22	166,311	-1.03(-1.77%)
Nov 11, 2024	58.24	58.35	57.95	58.25	63,871	+0.25(+0.43%)
Nov 08, 2024	57.97	58.06	57.80	58.00	49,285	-0.60(-1.02%)
Nov 07, 2024	58.31	58.67	58.26	58.60	56,112	+0.75(+1.30%)
Nov 06, 2024	57.00	57.90	56.99	57.85	63,698	+1.28(+2.26%)
Nov 05, 2024	55.84	56.70	55.84	56.57	64,728	+0.74(+1.33%)
Nov 04, 2024	55.78	56.31	55.78	55.83	41,732	+0.10(+0.18%)
Nov 01, 2024	55.57	56.07	55.49	55.73	29,066	+0.55(+1.00%)
Oct 31, 2024	55.99	56.15	55.13	55.18	55,313	-1.18(-2.09%)
Oct 30, 2024	56.01	56.80	56.01	56.36	73,954	+0.07(+0.12%)
Oct 29, 2024	56.00	56.35	55.83	56.29	44,220	+0.29(+0.52%)
Oct 28, 2024	55.73	56.06	55.73	56.00	98,857	+0.76(+1.38%)
Oct 25, 2024	55.15	55.79	55.15	55.24	51,567	+0.04(+0.07%)
Oct 24, 2024	55.25	55.47	54.89	55.20	47,607	+0.14(+0.25%)
Oct 23, 2024	55.02	55.42	54.66	55.06	55,969	-0.55(-0.99%)
Oct 22, 2024	55.43	55.78	55.40	55.61	85,430	-0.51(-0.91%)
Oct 21, 2024	56.18	56.40	55.71	56.12	63,568	-0.36(-0.64%)
Oct 18, 2024	56.51	56.63	56.33	56.48	119,935	+0.40(+0.71%)
Oct 17, 2024	56.44	56.44	56.01	56.08	96,893	-0.09(-0.16%)
Oct 16, 2024	56.35	56.38	56.16	56.17	46,017	-0.13(-0.23%)
Oct 15, 2024	57.28	57.39	56.26	56.30	142,716	-1.12(-1.95%)
Oct 14, 2024	57.16	57.46	56.97	57.42	46,584	+0.25(+0.44%)
Oct 11, 2024	56.48	57.28	56.48	57.17	54,047	+0.47(+0.83%)
Oct 10, 2024	56.42	56.70	55.95	56.70	71,630	+0.07(+0.12%)
Oct 09, 2024	56.12	56.74	56.12	56.63	49,443	+0.19(+0.34%)
Oct 08, 2024	56.43	56.50	56.28	56.44	36,949	-0.28(-0.49%)
Oct 07, 2024	56.60	56.86	56.40	56.72	62,553	-0.19(-0.33%)
Oct 04, 2024	56.73	56.93	56.45	56.91	65,247	+0.78(+1.39%)
Oct 03, 2024	56.03	56.37	55.93	56.13	47,698	-0.56(-0.99%)
Oct 02, 2024	56.10	56.78	55.87	56.69	53,002	+0.47(+0.84%)

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 following
Privacy Policy and Terms and Conditions.