FT Nasdaq Artfcl Intllgnc and Rbtc ETF (ROBT)
46.14
+0.57
(+1.25%)
USD |
NASDAQ |
Nov 21, 16:00
46.15
+0.01
(+0.02%)
After-Hours: 20:00
ROBT Price: 46.14 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 45.88 | 46.32 | 45.47 | 46.14 | 32362.00 |
| Nov 20, 2024 | 45.56 | 45.62 | 45.14 | 45.57 | 40364.00 |
| Nov 19, 2024 | 44.70 | 45.70 | 44.70 | 45.74 | 22754.00 |
| Nov 18, 2024 | 44.88 | 45.10 | 44.60 | 44.91 | 35145.00 |
| Nov 15, 2024 | 45.27 | 45.27 | 44.69 | 44.80 | 60784.00 |
| Nov 14, 2024 | 46.46 | 46.48 | 45.43 | 45.50 | 34731.00 |
| Nov 13, 2024 | 46.71 | 47.24 | 46.52 | 46.58 | 33613.00 |
| Nov 12, 2024 | 47.10 | 47.18 | 46.39 | 46.76 | 20418.00 |
| Nov 11, 2024 | 47.39 | 47.64 | 47.13 | 47.54 | 47939.00 |
| Nov 08, 2024 | 46.64 | 47.21 | 46.64 | 47.19 | 74603.00 |
| Nov 07, 2024 | 46.38 | 46.92 | 46.38 | 46.81 | 68310.00 |
| Nov 06, 2024 | 45.14 | 46.14 | 45.14 | 46.11 | 88924.00 |
| Nov 05, 2024 | 44.08 | 44.87 | 44.08 | 44.83 | 25663.00 |
| Nov 04, 2024 | 43.92 | 44.06 | 43.67 | 43.75 | 30541.00 |
| Nov 01, 2024 | 43.46 | 44.05 | 43.46 | 43.81 | 13990.00 |
| Oct 31, 2024 | 43.87 | 44.10 | 43.06 | 43.17 | 32286.00 |
| Oct 30, 2024 | 44.34 | 44.85 | 44.20 | 44.21 | 39229.00 |
| Oct 29, 2024 | 44.04 | 44.45 | 43.86 | 44.42 | 43691.00 |
| Oct 28, 2024 | 43.72 | 44.10 | 43.72 | 44.00 | 23999.00 |
| Oct 25, 2024 | 43.52 | 43.92 | 43.42 | 43.42 | 29110.00 |
| Oct 24, 2024 | 43.25 | 43.52 | 43.09 | 43.39 | 21431.00 |
| Oct 23, 2024 | 43.24 | 43.38 | 42.55 | 42.87 | 35408.00 |
| Oct 22, 2024 | 43.55 | 43.70 | 43.55 | 43.56 | 20171.00 |
| Oct 21, 2024 | 43.94 | 44.22 | 43.64 | 43.90 | 41698.00 |
| Oct 18, 2024 | 44.32 | 44.35 | 44.11 | 44.20 | 39280.00 |
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
43.28
Average
42.49
Median
Jun 07 2024