First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT)

47.10Last Price

-0.20 (-0.42%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	47.56	47.96	46.96	47.10	56,726	47.10
1/30/2025	47.19	47.51	47.02	47.30	64,610	47.30
1/29/2025	47.66	47.66	46.78	47.01	101,866	47.01
1/28/2025	46.99	47.64	46.50	47.55	47,831	47.55
1/27/2025	46.49	47.34	46.38	46.75	78,485	46.75
1/24/2025	48.00	48.33	47.76	47.82	70,794	47.82
1/23/2025	47.37	47.92	47.21	47.92	91,427	47.92
1/22/2025	47.71	47.88	47.58	47.65	84,829	47.65
1/21/2025	46.70	47.28	46.48	47.28	53,722	47.28
1/17/2025	46.45	46.51	46.06	46.09	56,777	46.09
1/16/2025	45.73	45.94	45.48	45.73	81,518	45.73
1/15/2025	45.38	45.55	45.09	45.30	91,386	45.30
1/14/2025	44.51	44.74	44.01	44.33	46,515	44.33
1/13/2025	43.79	44.03	43.52	44.02	92,178	44.02
1/10/2025	44.65	44.65	44.05	44.37	94,444	44.37
1/08/2025	45.28	45.33	44.80	45.23	94,829	45.23
1/07/2025	46.46	46.68	45.33	45.57	100,225	45.57
1/06/2025	46.48	46.83	46.27	46.39	33,511	46.39
1/03/2025	45.25	45.90	45.17	45.83	37,319	45.83
1/02/2025	45.34	45.54	44.68	44.97	164,012	44.97
12/31/2024	45.15	0.00	45.15	45.04	0	45.04
12/30/2024	45.07	45.45	44.72	45.15	46,791	45.15
12/27/2024	45.92	46.02	45.30	45.74	69,964	45.74
12/26/2024	45.62	46.30	45.62	46.23	25,179	46.23
12/24/2024	45.80	46.00	45.62	46.00	16,703	46.00
12/23/2024	45.49	45.66	45.10	45.66	61,422	45.66
12/20/2024	44.31	45.78	44.17	45.45	83,806	45.45
12/19/2024	45.81	45.92	44.69	44.93	69,929	44.93
12/18/2024	47.29	47.50	44.94	45.22	71,098	45.22
12/17/2024	47.66	47.66	47.21	47.35	37,248	47.35
12/16/2024	47.17	47.79	46.97	47.71	47,515	47.71
12/13/2024	47.47	47.50	46.86	47.21	27,997	47.21
12/12/2024	47.33	48.00	47.33	47.55	50,638	47.55
12/11/2024	47.79	47.84	47.29	47.66	277,706	47.66
12/10/2024	47.60	47.85	47.05	47.25	42,242	47.25
12/09/2024	48.45	48.73	47.74	47.88	122,215	47.88
12/06/2024	47.70	47.97	47.64	47.94	41,390	47.94
12/05/2024	47.94	47.97	47.34	47.39	34,049	47.39
12/04/2024	47.51	48.10	47.51	48.05	46,011	48.05
12/03/2024	46.80	47.27	46.80	47.19	33,364	47.19
12/02/2024	47.08	47.22	46.98	47.02	45,671	47.02
11/29/2024	46.77	47.23	46.77	47.17	9,367	47.17
11/27/2024	47.12	47.12	46.29	46.66	37,113	46.66
11/26/2024	47.47	47.69	47.13	47.31	48,352	47.31
11/25/2024	47.65	47.95	47.48	47.69	83,540	47.69
11/22/2024	46.04	46.92	46.04	46.88	27,160	46.88
11/21/2024	45.88	46.33	45.47	46.14	32,371	46.14
11/20/2024	45.56	45.62	45.14	45.57	40,373	45.57
11/19/2024	44.70	45.74	44.70	45.74	22,755	45.74
11/18/2024	44.88	45.10	44.60	44.91	35,155	44.91
11/15/2024	45.27	45.27	44.69	44.80	60,828	44.80
11/14/2024	46.46	46.48	45.43	45.50	34,810	45.50
11/13/2024	46.71	47.24	46.52	46.58	33,663	46.58
11/12/2024	47.10	47.18	46.39	46.76	20,814	46.76
11/11/2024	47.39	47.64	47.13	47.54	47,977	47.54
11/08/2024	46.64	47.21	46.64	47.19	74,614	47.19
11/07/2024	46.38	46.92	46.38	46.81	68,310	46.81
11/06/2024	45.14	46.15	45.14	46.11	88,949	46.11
11/05/2024	44.08	44.87	44.08	44.83	25,663	44.83
11/04/2024	43.92	44.06	43.67	43.75	30,541	43.75
11/01/2024	43.46	44.05	43.46	43.81	13,990	43.81