First Trust Nasdaq Artificial Intelligence and Robotics ETF (NQ:ROBT)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	52.50	52.50	51.82	51.87	80,404	-0.56(-1.07%)
Dec 30, 2025	52.64	52.84	52.41	52.43	76,584	-0.11(-0.20%)
Dec 29, 2025	52.51	52.94	52.36	52.53	86,202	-0.15(-0.28%)
Dec 26, 2025	52.89	52.89	52.56	52.68	39,811	-0.20(-0.38%)
Dec 24, 2025	52.85	52.93	52.66	52.88	19,934	+0.12(+0.22%)
Dec 23, 2025	52.85	52.89	52.39	52.77	66,871	-0.22(-0.41%)
Dec 22, 2025	52.76	53.15	52.72	52.98	63,527	+0.72(+1.39%)
Dec 19, 2025	51.74	52.38	51.74	52.26	56,177	+0.84(+1.63%)
Dec 18, 2025	51.79	52.12	51.36	51.42	55,674	+0.53(+1.03%)
Dec 17, 2025	51.99	52.35	50.87	50.89	72,736	-1.04(-2.01%)
Dec 16, 2025	51.77	52.14	51.54	51.94	77,428	-0.16(-0.30%)
Dec 15, 2025	53.29	53.35	52.09	52.09	60,777	-0.88(-1.66%)
Dec 12, 2025	54.01	54.02	52.73	52.97	42,371	-1.12(-2.07%)
Dec 11, 2025	53.95	54.16	53.43	54.09	68,194	-0.17(-0.30%)
Dec 10, 2025	53.89	54.55	53.63	54.26	100,043	+0.24(+0.45%)
Dec 09, 2025	53.81	54.29	53.73	54.01	40,163	+0.09(+0.17%)
Dec 08, 2025	54.14	54.22	53.72	53.92	50,193	+0.17(+0.31%)
Dec 05, 2025	53.65	54.00	53.59	53.76	61,590	+0.18(+0.33%)
Dec 04, 2025	52.86	53.71	52.86	53.58	91,721	+0.99(+1.88%)
Dec 03, 2025	51.74	52.60	51.56	52.59	73,690	+0.94(+1.83%)
Dec 02, 2025	51.93	52.04	51.58	51.65	52,011	+0.10(+0.19%)
Dec 01, 2025	51.53	51.98	51.42	51.55	116,616	-0.41(-0.78%)
Nov 28, 2025	51.71	52.29	51.52	51.96	26,946	+0.35(+0.69%)
Nov 26, 2025	51.36	51.80	50.94	51.60	51,627	+0.37(+0.72%)
Nov 25, 2025	50.52	51.32	50.00	51.23	60,718	+0.76(+1.51%)
Nov 24, 2025	49.70	50.52	49.69	50.47	68,929	+1.18(+2.40%)
Nov 21, 2025	48.77	49.62	48.00	49.29	97,232	+0.68(+1.40%)
Nov 20, 2025	50.92	51.30	48.57	48.61	91,602	-1.34(-2.69%)
Nov 19, 2025	50.05	50.38	49.58	49.95	73,107	-0.10(-0.20%)
Nov 18, 2025	49.99	50.41	49.51	50.05	95,217	-0.59(-1.16%)
Nov 17, 2025	51.60	51.87	50.37	50.64	74,356	-1.23(-2.36%)
Nov 14, 2025	51.11	52.43	50.88	51.86	99,582	-0.18(-0.35%)
Nov 13, 2025	53.30	53.34	51.81	52.05	57,186	-1.66(-3.09%)
Nov 12, 2025	54.04	54.25	53.57	53.70	68,498	+0.04(+0.07%)
Nov 11, 2025	53.91	53.97	53.44	53.67	65,828	-0.31(-0.57%)
Nov 10, 2025	54.13	54.13	53.40	53.97	43,357	+0.94(+1.76%)
Nov 07, 2025	52.44	53.05	51.68	53.04	88,713	+0.12(+0.23%)
Nov 06, 2025	54.11	54.14	52.72	52.92	80,220	-1.31(-2.42%)
Nov 05, 2025	53.86	54.41	53.72	54.23	100,864	+0.38(+0.71%)
Nov 04, 2025	54.58	54.95	53.70	53.85	164,118	-2.14(-3.82%)

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.