First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT)

Last Price47.82

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 16th, 5:40 AM EDT

Historical Prices For First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT)

Date Range:

2025-12-16 - 2026-03-16

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2026	48.41	48.80	47.63	47.82	43,334	47.82
3/12/2026	48.78	49.20	48.19	48.22	71,790	48.22
3/11/2026	49.31	49.78	49.09	49.43	54,393	49.43
3/10/2026	49.59	49.96	48.92	49.16	58,753	49.16
3/09/2026	48.20	49.52	47.73	49.38	92,662	49.38
3/06/2026	48.71	49.40	48.71	49.02	112,497	49.02
3/05/2026	49.40	50.32	49.02	49.70	110,693	49.70
3/04/2026	49.68	50.30	49.45	50.11	144,548	50.11
3/03/2026	48.53	49.69	47.70	49.33	133,860	49.33
3/02/2026	49.73	50.58	49.73	50.54	122,852	50.54
2/27/2026	50.80	50.88	50.50	50.83	58,801	50.83
2/26/2026	51.53	51.71	50.82	51.69	304,340	51.69
2/25/2026	51.34	51.69	51.08	51.57	70,919	51.57
2/24/2026	49.93	50.95	49.90	50.83	45,689	50.83
2/23/2026	50.46	50.49	49.65	49.84	77,979	49.84
2/20/2026	50.89	51.52	50.66	50.89	120,111	50.89
2/19/2026	50.58	51.08	50.35	51.06	49,771	51.06
2/18/2026	50.65	51.14	50.20	50.71	104,635	50.71
2/17/2026	50.39	50.55	49.58	50.32	63,605	50.32
2/13/2026	50.24	51.20	50.01	50.81	47,604	50.81
2/12/2026	51.67	51.78	49.86	50.18	273,015	50.18
2/11/2026	52.15	52.15	50.78	51.22	89,910	51.22
2/10/2026	52.09	52.58	52.00	52.04	136,957	52.04
2/09/2026	51.08	52.13	50.90	51.95	106,289	51.95
2/06/2026	49.81	51.48	49.75	51.19	87,029	51.19
2/05/2026	49.85	50.16	48.92	49.00	61,105	49.00
2/04/2026	51.18	51.29	49.80	50.49	171,722	50.49
2/03/2026	52.14	52.14	50.43	51.25	77,832	51.25
2/02/2026	51.60	52.21	51.55	51.93	65,854	51.93
1/30/2026	52.82	52.88	51.73	51.90	82,552	51.90
1/29/2026	54.14	54.14	52.39	53.26	82,126	53.26
1/28/2026	54.90	55.10	54.11	54.23	71,772	54.23
1/27/2026	54.58	54.76	54.23	54.68	85,558	54.68
1/26/2026	54.02	54.47	53.96	54.07	52,089	54.07
1/23/2026	54.15	54.37	53.85	53.97	91,435	53.97
1/22/2026	54.29	54.78	54.05	54.36	82,600	54.36
1/21/2026	53.60	54.01	52.84	53.74	115,881	53.74
1/20/2026	53.70	54.05	53.08	53.18	184,030	53.18
1/16/2026	54.94	55.06	54.48	54.66	46,629	54.66
1/15/2026	55.25	55.27	54.65	54.65	100,124	54.65
1/14/2026	54.84	54.93	54.40	54.85	75,636	54.85
1/13/2026	55.80	55.82	54.86	55.00	64,058	55.00
1/12/2026	55.35	55.84	55.28	55.75	55,916	55.75
1/09/2026	55.25	55.49	54.85	55.31	66,712	55.31
1/08/2026	54.89	54.93	54.60	54.75	50,383	54.75
1/07/2026	55.18	55.37	54.90	55.03	139,073	55.03
1/06/2026	54.01	55.06	53.99	55.03	131,700	55.03
1/05/2026	53.08	53.96	53.08	53.74	120,050	53.74
1/02/2026	52.60	52.60	51.98	52.46	53,720	52.46
12/31/2025	52.50	52.50	51.82	51.87	80,404	51.87
12/30/2025	52.64	52.84	52.41	52.43	76,584	52.43
12/29/2025	52.51	52.94	52.36	52.53	86,202	52.53
12/26/2025	52.89	52.89	52.56	52.68	39,811	52.68
12/24/2025	52.85	52.93	52.66	52.88	19,934	52.88
12/23/2025	52.85	52.89	52.39	52.77	66,871	52.77
12/22/2025	52.76	53.15	52.72	52.98	63,527	52.98
12/19/2025	51.74	52.38	51.74	52.26	56,177	52.26
12/18/2025	51.79	52.12	51.36	51.42	55,674	51.42
12/17/2025	51.99	52.35	50.87	50.89	72,736	50.89
12/16/2025	51.77	52.14	51.54	51.94	77,428	51.94