NASDAQ:ROBO
Robo-Stox Global Robotics and Automation ETF Price (Quote)
$56.89
-0.230 (-0.403%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.90 | $57.21 | Friday, 10th May 2024 ROBO stock ended at $56.89. This is 0.403% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.83% from a day low at $56.74 to a day high of $57.21. |
| 90 days | $52.90 | $59.75 | |
| 52 weeks | $45.42 | $60.29 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $57.11 | $57.21 | $56.74 | $56.89 | 36 684 |
| May 09, 2024 | $56.59 | $57.16 | $56.58 | $57.12 | 75 551 |
| May 08, 2024 | $56.13 | $56.61 | $56.13 | $56.58 | 51 363 |
| May 07, 2024 | $56.45 | $56.79 | $56.28 | $56.51 | 47 409 |
| May 06, 2024 | $56.02 | $56.44 | $56.02 | $56.44 | 71 730 |
| May 03, 2024 | $56.00 | $56.26 | $55.64 | $55.84 | 40 760 |
| May 02, 2024 | $54.90 | $55.46 | $54.52 | $55.33 | 102 277 |
| May 01, 2024 | $54.69 | $55.41 | $54.19 | $54.37 | 159 942 |
| Apr 30, 2024 | $54.90 | $55.24 | $54.45 | $54.45 | 60 906 |
| Apr 29, 2024 | $54.94 | $55.36 | $54.94 | $55.19 | 100 530 |
| Apr 26, 2024 | $54.18 | $54.94 | $54.18 | $54.69 | 39 982 |
| Apr 25, 2024 | $53.39 | $54.04 | $53.11 | $53.85 | 32 896 |
| Apr 24, 2024 | $54.65 | $54.75 | $54.05 | $54.38 | 49 126 |
| Apr 23, 2024 | $53.84 | $54.55 | $53.78 | $54.33 | 35 124 |
| Apr 22, 2024 | $53.32 | $53.79 | $53.02 | $53.56 | 43 146 |
| Apr 19, 2024 | $53.31 | $53.56 | $52.90 | $53.10 | 35 831 |
| Apr 18, 2024 | $53.84 | $54.10 | $53.38 | $53.64 | 41 322 |
| Apr 17, 2024 | $54.28 | $54.51 | $53.57 | $53.75 | 64 978 |
| Apr 16, 2024 | $54.22 | $54.49 | $53.84 | $54.17 | 50 178 |
| Apr 15, 2024 | $55.84 | $55.88 | $54.50 | $54.68 | 73 349 |
| Apr 12, 2024 | $55.91 | $56.00 | $55.20 | $55.34 | 55 947 |
| Apr 11, 2024 | $56.47 | $56.70 | $55.93 | $56.62 | 110 965 |
| Apr 10, 2024 | $56.30 | $56.56 | $56.04 | $56.30 | 37 953 |
| Apr 09, 2024 | $57.08 | $57.40 | $56.89 | $57.37 | 122 069 |
| Apr 08, 2024 | $56.79 | $56.97 | $56.70 | $56.79 | 52 394 |
