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

56.66Last 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	56.09	56.72	55.81	56.66	88,746	56.66
3/04/2025	54.86	55.82	54.00	55.12	137,804	55.12
3/03/2025	57.06	57.24	55.16	55.39	146,201	55.39
2/28/2025	56.41	56.69	55.76	56.53	244,099	56.53
2/27/2025	58.45	58.45	56.87	56.94	84,183	56.94
2/26/2025	58.57	59.18	58.38	58.59	101,308	58.59
2/25/2025	58.49	58.61	57.92	58.34	123,318	58.34
2/24/2025	59.00	59.00	58.06	58.33	73,621	58.33
2/21/2025	60.36	60.36	58.78	58.98	95,935	58.98
2/20/2025	60.35	60.42	59.65	60.01	120,354	60.01
2/19/2025	60.18	60.38	59.84	60.24	85,147	60.24
2/18/2025	59.97	60.28	59.92	60.23	119,060	60.23
2/14/2025	59.43	59.49	59.11	59.48	210,567	59.48
2/13/2025	59.46	59.80	59.13	59.80	94,928	59.80
2/12/2025	59.00	59.66	58.87	59.53	47,333	59.53
2/11/2025	59.86	60.09	59.65	59.84	48,224	59.84
2/10/2025	59.78	60.04	59.59	60.01	57,777	60.01
2/07/2025	59.66	60.05	58.98	59.06	72,131	59.06
2/06/2025	59.98	60.03	59.48	59.77	54,043	59.77
2/05/2025	59.30	60.00	59.11	59.87	72,133	59.87
2/04/2025	58.49	59.17	58.49	59.17	64,023	59.17
2/03/2025	57.89	58.42	57.26	58.02	101,561	58.02
1/31/2025	59.67	60.19	59.01	59.12	60,306	59.12
1/30/2025	59.51	59.57	59.14	59.22	36,196	59.22
1/29/2025	59.25	59.26	58.57	58.94	40,505	58.94
1/28/2025	58.93	59.49	58.59	59.45	69,779	59.45
1/27/2025	59.25	59.55	58.64	58.86	90,678	58.86
1/24/2025	60.72	61.30	60.72	60.89	50,918	60.89
1/23/2025	60.23	60.60	60.04	60.55	77,735	60.55
1/22/2025	60.36	60.75	60.32	60.32	132,942	60.32
1/21/2025	59.10	60.13	59.10	60.13	102,771	60.13
1/17/2025	58.26	58.44	58.19	58.26	51,726	58.26
1/16/2025	57.41	57.70	57.34	57.49	44,215	57.49
1/15/2025	56.92	57.19	56.58	56.98	77,201	56.98
1/14/2025	56.17	56.38	55.51	55.91	34,270	55.91
1/13/2025	55.37	55.85	55.22	55.85	44,674	55.85
1/10/2025	56.44	56.45	55.86	56.26	84,661	56.26
1/08/2025	57.21	57.28	56.74	57.26	59,456	57.26
1/07/2025	58.44	58.51	57.23	57.35	96,242	57.35
1/06/2025	57.66	58.40	57.66	57.93	75,976	57.93
1/03/2025	56.25	57.16	56.25	57.16	35,844	57.16
1/02/2025	56.73	56.87	55.94	56.24	84,838	56.24
12/31/2024	56.30	0.00	56.30	56.26	0	56.26
12/30/2024	56.17	56.53	55.78	56.30	79,208	56.30
12/27/2024	57.50	57.69	56.89	57.29	37,366	56.98
12/26/2024	57.25	57.81	57.13	57.69	47,903	57.38
12/24/2024	56.75	57.34	56.75	57.18	37,697	56.87
12/23/2024	56.30	56.78	56.24	56.75	51,984	56.44
12/20/2024	55.25	56.68	55.25	56.22	53,721	55.92
12/19/2024	56.44	56.61	55.66	55.76	69,024	55.46
12/18/2024	57.98	58.13	55.69	55.86	73,018	55.56
12/17/2024	57.58	57.83	57.35	57.36	62,487	57.05
12/16/2024	57.61	57.94	57.35	57.73	114,647	57.42
12/13/2024	58.15	58.16	57.40	57.72	62,658	57.41
12/12/2024	57.85	58.30	57.85	58.13	29,079	57.82
12/11/2024	58.47	58.64	58.15	58.50	204,298	58.18
12/10/2024	58.63	58.67	58.00	58.04	112,925	57.73
12/09/2024	58.59	59.16	58.52	58.59	61,385	58.27
12/06/2024	58.22	58.46	58.22	58.41	51,888	58.09