FT Nasdaq Artfcl Intllgnc and Rbtc ETF (ROBT)
46.78
+0.67
(+1.45%)
USD |
NASDAQ |
Nov 07, 16:00
46.78
0.00 (0.00%)
After-Hours: 16:47
ROBT Price: 46.78 for Nov. 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 44.23 | 44.32 | 43.74 | 43.88 | 37547.00 |
| Oct 16, 2024 | 43.81 | 43.91 | 43.60 | 43.90 | 29506.00 |
| Oct 15, 2024 | 44.60 | 44.61 | 43.78 | 43.78 | 51368.00 |
| Oct 14, 2024 | 44.57 | 44.79 | 44.47 | 44.72 | 44281.00 |
| Oct 11, 2024 | 43.78 | 44.62 | 43.78 | 44.51 | 89902.00 |
| Oct 10, 2024 | 43.54 | 44.11 | 43.50 | 44.11 | 38484.00 |
| Oct 09, 2024 | 43.51 | 44.03 | 43.42 | 43.88 | 38609.00 |
| Oct 08, 2024 | 43.33 | 43.64 | 43.26 | 43.50 | 78137.00 |
| Oct 07, 2024 | 43.51 | 43.64 | 43.00 | 43.27 | 58066.00 |
| Oct 04, 2024 | 43.47 | 43.78 | 43.16 | 43.78 | 38651.00 |
| Oct 03, 2024 | 42.75 | 43.08 | 42.72 | 42.89 | 34344.00 |
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
43.17
Average
42.38
Median
Jul 02 2024