First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT)

44.08Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	43.12	44.08	42.98	44.08	53,659	44.08
3/04/2025	42.33	43.60	41.81	42.88	124,168	42.88
3/03/2025	44.55	44.76	42.86	43.15	55,017	43.15
2/28/2025	43.62	44.20	43.41	44.04	55,711	44.04
2/27/2025	45.93	45.93	44.22	44.25	109,383	44.25
2/26/2025	45.64	46.33	45.59	45.80	32,056	45.80
2/25/2025	45.70	45.84	44.90	45.42	54,373	45.42
2/24/2025	46.56	46.57	45.54	45.84	401,463	45.84
2/21/2025	47.89	48.07	46.40	46.45	284,908	46.45
2/20/2025	48.26	48.26	47.32	47.86	52,782	47.86
2/19/2025	48.88	48.88	48.37	48.44	38,345	48.44
2/18/2025	48.78	48.92	48.51	48.92	60,235	48.92
2/14/2025	48.72	49.00	48.35	48.58	64,931	48.58
2/13/2025	48.50	48.52	48.07	48.44	65,446	48.44
2/12/2025	47.48	48.21	47.48	48.13	52,303	48.13
2/11/2025	48.03	48.29	47.77	47.91	50,485	47.91
2/10/2025	47.99	48.37	47.99	48.30	29,218	48.30
2/07/2025	48.07	48.34	47.39	47.47	61,245	47.47
2/06/2025	48.00	48.17	47.43	47.75	73,581	47.75
2/05/2025	47.34	48.00	47.34	47.99	48,200	47.99
2/04/2025	46.86	47.52	46.86	47.48	94,817	47.48
2/03/2025	45.64	46.64	45.54	46.48	52,478	46.48
1/31/2025	47.56	47.96	46.96	47.10	56,780	47.10
1/30/2025	47.19	47.51	47.02	47.30	64,610	47.30
1/29/2025	47.66	47.66	46.78	47.01	101,866	47.01
1/28/2025	46.99	47.64	46.50	47.55	47,831	47.55
1/27/2025	46.49	47.34	46.38	46.75	78,485	46.75
1/24/2025	48.00	48.33	47.76	47.82	70,794	47.82
1/23/2025	47.37	47.92	47.21	47.92	91,427	47.92
1/22/2025	47.71	47.88	47.58	47.65	84,829	47.65
1/21/2025	46.70	47.28	46.48	47.28	53,722	47.28
1/17/2025	46.45	46.51	46.06	46.09	56,777	46.09
1/16/2025	45.73	45.94	45.48	45.73	81,518	45.73
1/15/2025	45.38	45.55	45.09	45.30	91,386	45.30
1/14/2025	44.51	44.74	44.01	44.33	46,515	44.33
1/13/2025	43.79	44.03	43.52	44.02	92,178	44.02
1/10/2025	44.65	44.65	44.05	44.37	94,444	44.37
1/08/2025	45.28	45.33	44.80	45.23	94,829	45.23
1/07/2025	46.46	46.68	45.33	45.57	100,225	45.57
1/06/2025	46.48	46.83	46.27	46.39	33,511	46.39
1/03/2025	45.25	45.90	45.17	45.83	37,319	45.83
1/02/2025	45.34	45.54	44.68	44.97	164,012	44.97
12/31/2024	45.15	0.00	45.15	45.04	0	45.04
12/30/2024	45.07	45.45	44.72	45.15	46,791	45.15
12/27/2024	45.92	46.02	45.30	45.74	69,964	45.74
12/26/2024	45.62	46.30	45.62	46.23	25,179	46.23
12/24/2024	45.80	46.00	45.62	46.00	16,703	46.00
12/23/2024	45.49	45.66	45.10	45.66	61,422	45.66
12/20/2024	44.31	45.78	44.17	45.45	83,806	45.45
12/19/2024	45.81	45.92	44.69	44.93	69,929	44.93
12/18/2024	47.29	47.50	44.94	45.22	71,098	45.22
12/17/2024	47.66	47.66	47.21	47.35	37,248	47.35
12/16/2024	47.17	47.79	46.97	47.71	47,515	47.71
12/13/2024	47.47	47.50	46.86	47.21	27,997	47.21
12/12/2024	47.33	48.00	47.33	47.55	50,638	47.33
12/11/2024	47.79	47.84	47.29	47.66	277,706	47.44
12/10/2024	47.60	47.85	47.05	47.25	42,242	47.03
12/09/2024	48.45	48.73	47.74	47.88	122,215	47.66
12/06/2024	47.70	47.97	47.64	47.94	41,390	47.72