FT Nasdaq Artfcl Intllgnc and Rbtc ETF (ROBT)
43.10
-0.16
(-0.37%)
USD |
NASDAQ |
May 08, 14:45
ROBT Price: 43.10 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 43.54 | 43.58 | 43.26 | 43.26 | 50120.00 |
May 06, 2024 | 43.08 | 43.70 | 43.08 | 43.70 | 43568.00 |
May 03, 2024 | 43.31 | 43.31 | 42.77 | 43.00 | 41759.00 |
May 02, 2024 | 42.55 | 42.55 | 41.92 | 42.53 | 49746.00 |
May 01, 2024 | 41.75 | 42.70 | 41.67 | 41.84 | 53974.00 |
Apr 30, 2024 | 42.33 | 42.57 | 41.92 | 41.93 | 123087.0 |
Apr 29, 2024 | 42.65 | 42.75 | 42.47 | 42.68 | 53564.00 |
Apr 26, 2024 | 41.96 | 42.40 | 41.83 | 42.28 | 51897.00 |
Apr 25, 2024 | 41.21 | 41.72 | 41.05 | 41.64 | 53204.00 |
Apr 24, 2024 | 42.32 | 42.32 | 41.79 | 42.05 | 50289.00 |
Apr 23, 2024 | 41.16 | 42.05 | 41.16 | 41.93 | 92355.00 |
Apr 22, 2024 | 41.05 | 41.40 | 40.74 | 41.23 | 40098.00 |
Apr 19, 2024 | 40.91 | 41.29 | 40.65 | 40.82 | 62722.00 |
Apr 18, 2024 | 41.22 | 41.69 | 41.05 | 41.18 | 75574.00 |
Apr 17, 2024 | 41.57 | 41.79 | 41.16 | 41.22 | 79634.00 |
Apr 16, 2024 | 41.76 | 41.84 | 41.30 | 41.57 | 71991.00 |
Apr 15, 2024 | 43.21 | 43.21 | 41.83 | 41.92 | 55647.00 |
Apr 12, 2024 | 43.47 | 43.47 | 42.69 | 42.85 | 55074.00 |
Apr 11, 2024 | 43.76 | 44.06 | 43.42 | 43.95 | 44359.00 |
Apr 10, 2024 | 43.88 | 43.92 | 43.36 | 43.60 | 64699.00 |
Apr 09, 2024 | 44.32 | 44.57 | 44.15 | 44.55 | 54120.00 |
Apr 08, 2024 | 44.02 | 44.26 | 44.00 | 44.19 | 78627.00 |
Apr 05, 2024 | 43.90 | 44.10 | 43.60 | 43.94 | 75434.00 |
Apr 04, 2024 | 44.68 | 44.93 | 43.74 | 43.81 | 88425.00 |
Apr 03, 2024 | 43.82 | 44.47 | 43.82 | 44.33 | 129891.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.08
Minimum
Mar 18 2020
59.27
Maximum
Feb 12 2021
42.09
Average
41.20
Median