Robo Global® Robotics&Automation ETF (ROBO)
57.15
+0.23
(+0.40%)
USD |
NYSEARCA |
Nov 22, 10:02
ROBO Price: 57.15 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 56.50 | 57.02 | 56.27 | 56.92 | 71378.00 |
| Nov 20, 2024 | 56.21 | 56.23 | 55.73 | 56.21 | 35471.00 |
| Nov 19, 2024 | 55.53 | 56.44 | 55.51 | 56.44 | 65277.00 |
| Nov 18, 2024 | 55.57 | 55.82 | 55.39 | 55.65 | 60079.00 |
| Nov 15, 2024 | 55.94 | 55.94 | 55.35 | 55.50 | 58205.00 |
| Nov 14, 2024 | 56.93 | 56.93 | 56.16 | 56.21 | 34075.00 |
| Nov 13, 2024 | 57.20 | 57.26 | 56.69 | 56.87 | 42286.00 |
| Nov 12, 2024 | 57.61 | 57.91 | 56.87 | 57.22 | 166311.0 |
| Nov 11, 2024 | 58.30 | 58.35 | 57.95 | 58.25 | 63871.00 |
| Nov 08, 2024 | 57.97 | 58.06 | 57.80 | 58.00 | 49267.00 |
| Nov 07, 2024 | 58.31 | 58.67 | 58.26 | 58.60 | 56077.00 |
| Nov 06, 2024 | 57.00 | 57.90 | 56.99 | 57.85 | 63656.00 |
| Nov 05, 2024 | 55.84 | 56.70 | 55.84 | 56.57 | 64717.00 |
| Nov 04, 2024 | 55.78 | 56.31 | 55.78 | 55.83 | 41732.00 |
| Nov 01, 2024 | 55.57 | 56.07 | 55.49 | 55.73 | 29066.00 |
| Oct 31, 2024 | 55.99 | 56.15 | 55.13 | 55.18 | 55313.00 |
| Oct 30, 2024 | 56.01 | 56.80 | 56.01 | 56.36 | 73956.00 |
| Oct 29, 2024 | 56.00 | 56.35 | 55.83 | 56.29 | 44222.00 |
| Oct 28, 2024 | 55.73 | 56.06 | 55.73 | 56.00 | 98857.00 |
| Oct 25, 2024 | 55.15 | 55.79 | 55.15 | 55.24 | 51567.00 |
| Oct 24, 2024 | 55.25 | 55.47 | 54.89 | 55.20 | 47607.00 |
| Oct 23, 2024 | 55.02 | 55.42 | 54.66 | 55.06 | 55969.00 |
| Oct 22, 2024 | 55.43 | 55.78 | 55.40 | 55.61 | 85430.00 |
| Oct 21, 2024 | 56.18 | 56.40 | 55.71 | 56.12 | 63568.00 |
| Oct 18, 2024 | 56.51 | 56.63 | 56.32 | 56.48 | 119935.0 |
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
28.96
Minimum
Mar 23 2020
72.14
Maximum
Nov 04 2021
53.94
Average
54.20
Median
Sep 16 2024