Robo Global® Robotics and Automation Index ETF (ROBO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 84.08 | 84.65 | 83.92 | 84.44 | +1.65% | 110,200 |
| 2026-08-06 | 83.61 | 84.24 | 82.65 | 83.07 | -1.54% | 133,300 |
| 2026-08-05 | 84.84 | 85.46 | 84.30 | 84.37 | +0.04% | 304,900 |
| 2026-08-04 | 82.91 | 84.49 | 82.78 | 84.34 | +3.88% | 220,300 |
| 2026-08-03 | 79.91 | 81.24 | 79.72 | 81.19 | +2.45% | 225,100 |
| 2026-07-31 | 79.75 | 79.90 | 78.19 | 79.25 | +0.85% | 125,600 |
| 2026-07-30 | 77.39 | 78.89 | 77.25 | 78.58 | +3.72% | 101,500 |
| 2026-07-29 | 77.25 | 77.76 | 75.43 | 75.76 | -2.25% | 151,600 |
| 2026-07-28 | 76.83 | 77.81 | 76.35 | 77.50 | -1.37% | 124,700 |
| 2026-07-27 | 78.98 | 79.17 | 77.53 | 78.58 | +0.96% | 92,800 |
| 2026-07-24 | 78.53 | 78.69 | 77.49 | 77.83 | -0.63% | 97,600 |
| 2026-07-23 | 78.34 | 79.14 | 77.82 | 78.32 | -1.36% | 77,200 |
| 2026-07-22 | 79.36 | 80.20 | 78.92 | 79.40 | +0.03% | 93,800 |
| 2026-07-21 | 78.56 | 79.58 | 78.18 | 79.38 | +2.68% | 273,600 |
| 2026-07-20 | 78.24 | 78.41 | 77.26 | 77.31 | -0.74% | 150,700 |
| 2026-07-17 | 77.09 | 78.49 | 76.64 | 77.89 | -1.89% | 223,800 |
| 2026-07-16 | 79.65 | 80.07 | 79.12 | 79.39 | -1.44% | 177,200 |
| 2026-07-15 | 81.06 | 81.27 | 79.50 | 80.55 | -0.28% | 101,600 |
| 2026-07-14 | 81.00 | 81.48 | 80.26 | 80.78 | +0.27% | 114,200 |
| 2026-07-13 | 81.46 | 81.88 | 80.35 | 80.56 | -2.89% | 106,100 |
| 2026-07-10 | 82.80 | 83.43 | 82.40 | 82.96 | +0.45% | 192,000 |
| 2026-07-09 | 81.78 | 82.90 | 81.73 | 82.59 | +1.95% | 124,500 |
| 2026-07-08 | 80.49 | 81.14 | 79.63 | 81.01 | -1.11% | 225,300 |
| 2026-07-07 | 83.50 | 83.84 | 81.46 | 81.92 | -4.95% | 287,500 |
| 2026-07-06 | 85.27 | 86.43 | 84.98 | 86.19 | +3.36% | 285,400 |
| 2026-07-02 | 85.21 | 86.00 | 82.73 | 83.39 | -2.34% | 148,400 |
| 2026-07-01 | 85.51 | 86.53 | 85.25 | 85.39 | -0.32% | 243,500 |
| 2026-06-30 | 83.63 | 85.79 | 83.63 | 85.66 | +2.71% | 377,200 |
| 2026-06-29 | 82.34 | 83.44 | 81.25 | 83.40 | +1.71% | 101,800 |
| 2026-06-26 | 81.75 | 82.46 | 81.29 | 82.00 | -1.73% | 168,100 |
| 2026-06-25 | 83.84 | 84.25 | 82.17 | 83.44 | +1.32% | 266,900 |
| 2026-06-24 | 82.46 | 83.05 | 81.77 | 82.35 | -0.54% | 109,500 |
| 2026-06-23 | 83.18 | 83.80 | 82.53 | 82.80 | -4.44% | 338,400 |
| 2026-06-22 | 86.24 | 87.27 | 86.20 | 86.65 | +0.76% | 571,600 |
| 2026-06-18 | 85.40 | 86.05 | 85.00 | 86.00 | +2.48% | 144,000 |
| 2026-06-17 | 85.35 | 85.67 | 83.60 | 83.92 | -0.25% | 131,800 |
| 2026-06-16 | 85.15 | 85.70 | 84.01 | 84.13 | -1.27% | 192,400 |
| 2026-06-15 | 85.33 | 85.73 | 85.14 | 85.21 | +2.66% | 200,600 |
| 2026-06-12 | 82.49 | 83.46 | 81.59 | 83.00 | +0.69% | 142,900 |
| 2026-06-11 | 80.35 | 82.73 | 79.74 | 82.43 | +3.69% | 177,800 |
| 2026-06-10 | 81.38 | 82.34 | 79.50 | 79.50 | -4.21% | 719,800 |
| 2026-06-09 | 84.93 | 85.56 | 80.55 | 82.99 | -1.59% | 442,600 |
| 2026-06-08 | 84.56 | 85.10 | 84.03 | 84.33 | +1.14% | 391,800 |
| 2026-06-05 | 87.20 | 87.20 | 82.96 | 83.38 | -5.87% | 539,400 |
| 2026-06-04 | 88.37 | 88.94 | 87.73 | 88.58 | -1.18% | 253,200 |
| 2026-06-03 | 90.22 | 90.51 | 88.82 | 89.64 | -0.77% | 226,100 |
| 2026-06-02 | 89.03 | 90.36 | 89.01 | 90.34 | +0.86% | 297,600 |
| 2026-06-01 | 88.27 | 89.90 | 88.10 | 89.57 | +1.05% | 284,600 |
| 2026-05-29 | 88.77 | 88.79 | 87.83 | 88.64 | -0.31% | 234,000 |
| 2026-05-28 | 88.23 | 89.39 | 87.50 | 88.92 | +0.29% | 286,300 |
| 2026-05-27 | 89.86 | 89.86 | 87.87 | 88.66 | -1.48% | 479,500 |
| 2026-05-26 | 89.14 | 90.10 | 89.14 | 89.99 | +3.08% | 447,500 |
| 2026-05-22 | 86.03 | 87.96 | 86.03 | 87.30 | +2.42% | 297,100 |
| 2026-05-21 | 83.57 | 85.48 | 83.35 | 85.24 | +1.40% | 221,500 |
| 2026-05-20 | 82.15 | 84.31 | 81.93 | 84.06 | +1.88% | 236,800 |
| 2026-05-19 | 82.50 | 83.09 | 81.36 | 82.51 | -2.05% | 640,200 |
| 2026-05-18 | 85.38 | 85.38 | 83.62 | 84.24 | -0.88% | 320,300 |
| 2026-05-15 | 85.29 | 85.55 | 84.59 | 84.99 | -2.24% | 108,900 |
| 2026-05-14 | 87.02 | 87.25 | 86.55 | 86.94 | -0.37% | 231,700 |
| 2026-05-13 | 86.96 | 87.50 | 86.28 | 87.26 | +1.42% | 485,700 |
| 2026-05-12 | 86.24 | 86.96 | 84.64 | 86.04 | -1.13% | 162,300 |
| 2026-05-11 | 86.71 | 87.49 | 86.40 | 87.02 | +0.51% | 229,700 |
| 2026-05-08 | 85.84 | 86.61 | 85.47 | 86.58 | +3.31% | 145,100 |
| 2026-05-07 | 85.23 | 85.44 | 83.49 | 83.81 | -0.96% | 198,300 |
| 2026-05-06 | 83.91 | 84.75 | 83.57 | 84.62 | +2.74% | 234,400 |
| 2026-05-05 | 81.83 | 82.37 | 81.24 | 82.36 | +1.58% | 137,800 |
| 2026-05-04 | 81.79 | 81.94 | 80.32 | 81.08 | -1.05% | 107,000 |
| 2026-05-01 | 81.59 | 81.97 | 81.22 | 81.94 | +0.36% | 67,300 |
| 2026-04-30 | 80.00 | 81.67 | 79.62 | 81.65 | +3.80% | 150,800 |
| 2026-04-29 | 79.26 | 79.26 | 78.20 | 78.66 | -0.87% | 69,000 |
| 2026-04-28 | 79.44 | 79.99 | 78.50 | 79.35 | -1.86% | 85,400 |
| 2026-04-27 | 81.02 | 81.35 | 80.20 | 80.85 | +1.08% | 154,300 |
| 2026-04-24 | 79.49 | 80.23 | 79.17 | 79.99 | +1.50% | 128,900 |
| 2026-04-23 | 79.23 | 79.54 | 77.57 | 78.81 | -0.91% | 128,800 |
| 2026-04-22 | 79.44 | 79.85 | 79.01 | 79.53 | +1.36% | 102,800 |
| 2026-04-21 | 79.58 | 80.13 | 78.40 | 78.46 | -1.38% | 76,400 |
| 2026-04-20 | 78.85 | 79.72 | 78.68 | 79.56 | +0.25% | 88,200 |
| 2026-04-17 | 78.85 | 79.85 | 78.58 | 79.36 | +2.90% | 167,900 |
| 2026-04-16 | 77.00 | 77.23 | 76.26 | 77.12 | +0.92% | 172,200 |
| 2026-04-15 | 76.26 | 76.58 | 75.88 | 76.42 | +0.26% | 69,600 |
| 2026-04-14 | 75.94 | 76.44 | 75.80 | 76.22 | +1.41% | 101,000 |
| 2026-04-13 | 73.28 | 75.16 | 73.22 | 75.16 | +1.87% | 173,500 |
| 2026-04-10 | 74.22 | 74.36 | 73.52 | 73.78 | +0.74% | 84,800 |
| 2026-04-09 | 72.89 | 73.37 | 72.40 | 73.24 | -0.27% | 111,300 |
| 2026-04-08 | 73.60 | 74.37 | 73.09 | 73.44 | +5.90% | 312,100 |
| 2026-04-07 | 69.40 | 69.55 | 68.19 | 69.35 | -0.79% | 81,600 |
| 2026-04-06 | 69.45 | 70.05 | 69.24 | 69.90 | +0.95% | 83,400 |
| 2026-04-02 | 67.91 | 69.91 | 67.50 | 69.24 | -1.28% | 85,800 |
| 2026-04-01 | 70.00 | 70.88 | 69.82 | 70.14 | +2.50% | 113,000 |
| 2026-03-31 | 66.37 | 68.63 | 66.37 | 68.43 | +4.04% | 205,400 |
| 2026-03-30 | 67.44 | 67.44 | 65.33 | 65.77 | -1.66% | 189,800 |
| 2026-03-27 | 68.14 | 68.14 | 66.65 | 66.88 | -3.02% | 164,400 |
| 2026-03-26 | 69.94 | 70.45 | 68.91 | 68.96 | -2.97% | 81,300 |
| 2026-03-25 | 71.40 | 71.62 | 70.43 | 71.07 | +1.86% | 519,900 |
| 2026-03-24 | 69.11 | 70.37 | 69.10 | 69.77 | -0.68% | 117,200 |
| 2026-03-23 | 69.87 | 71.09 | 69.50 | 70.25 | +3.08% | 127,000 |
| 2026-03-20 | 70.37 | 70.37 | 67.64 | 68.15 | -3.55% | 164,200 |
| 2026-03-19 | 69.25 | 71.09 | 68.88 | 70.66 | -0.13% | 395,300 |
| 2026-03-18 | 71.49 | 71.86 | 70.56 | 70.75 | -1.42% | 109,000 |
| 2026-03-17 | 71.74 | 71.95 | 71.27 | 71.77 | +0.93% | 152,800 |
| 2026-03-16 | 71.00 | 71.66 | 70.85 | 71.11 | +1.79% | 109,000 |
| 2026-03-13 | 71.09 | 71.66 | 69.64 | 69.86 | -1.52% | 168,100 |
| 2026-03-12 | 72.00 | 72.00 | 70.72 | 70.94 | -2.14% | 136,300 |
| 2026-03-11 | 72.42 | 72.87 | 71.79 | 72.49 | -0.07% | 146,600 |
| 2026-03-10 | 73.00 | 73.82 | 72.41 | 72.54 | +0.10% | 156,213 |
| 2026-03-09 | 70.45 | 72.63 | 69.22 | 72.47 | +0.68% | 382,580 |
| 2026-03-06 | 72.59 | 73.06 | 71.87 | 71.98 | -1.87% | 501,700 |
| 2026-03-05 | 74.70 | 75.14 | 72.81 | 73.35 | -2.55% | 206,300 |
| 2026-03-04 | 75.45 | 75.77 | 74.42 | 75.27 | +0.64% | 289,000 |
| 2026-03-03 | 74.95 | 75.38 | 73.10 | 74.79 | -4.13% | 259,800 |
| 2026-03-02 | 76.72 | 78.15 | 76.50 | 78.01 | -0.51% | 191,800 |
| 2026-02-27 | 78.10 | 78.46 | 77.75 | 78.41 | -0.80% | 190,800 |
| 2026-02-26 | 79.57 | 79.57 | 78.00 | 79.04 | -0.68% | 156,800 |
| 2026-02-25 | 79.43 | 79.73 | 79.06 | 79.58 | +1.00% | 174,300 |
| 2026-02-24 | 77.98 | 79.06 | 77.80 | 78.79 | +1.53% | 325,400 |
| 2026-02-23 | 78.00 | 78.27 | 76.90 | 77.60 | -1.27% | 118,700 |
| 2026-02-20 | 77.50 | 78.87 | 77.50 | 78.60 | +1.11% | 205,900 |
| 2026-02-19 | 77.55 | 77.80 | 77.07 | 77.74 | +0.21% | 167,800 |
| 2026-02-18 | 77.36 | 78.16 | 77.09 | 77.58 | +0.57% | 137,600 |
| 2026-02-17 | 76.94 | 77.40 | 75.71 | 77.14 | -0.22% | 162,600 |
| 2026-02-13 | 76.46 | 77.67 | 75.97 | 77.31 | +1.19% | 115,500 |
| 2026-02-12 | 77.28 | 77.66 | 76.00 | 76.40 | +0.10% | 287,700 |
| 2026-02-11 | 76.63 | 76.88 | 75.58 | 76.32 | +0.21% | 170,400 |
| 2026-02-10 | 75.87 | 76.65 | 75.85 | 76.16 | +1.06% | 161,700 |
| 2026-02-09 | 74.40 | 75.57 | 74.23 | 75.36 | +1.28% | 216,100 |
| 2026-02-06 | 72.85 | 74.53 | 72.85 | 74.41 | +3.95% | 169,100 |
| 2026-02-05 | 71.60 | 72.36 | 71.25 | 71.58 | -1.23% | 142,700 |
| 2026-02-04 | 73.38 | 73.54 | 71.78 | 72.47 | -0.54% | 138,400 |
| 2026-02-03 | 73.00 | 73.22 | 71.65 | 72.86 | +0.61% | 293,200 |
| 2026-02-02 | 72.00 | 72.86 | 71.64 | 72.42 | +0.06% | 147,900 |
| 2026-01-30 | 73.38 | 73.68 | 72.35 | 72.38 | -1.68% | 926,800 |
| 2026-01-29 | 74.43 | 74.43 | 72.32 | 73.62 | -1.01% | 500,200 |
| 2026-01-28 | 74.91 | 74.91 | 74.19 | 74.37 | -0.46% | 176,200 |
| 2026-01-27 | 74.03 | 74.71 | 74.00 | 74.71 | +1.33% | 184,100 |
| 2026-01-26 | 73.78 | 74.00 | 73.50 | 73.73 | -0.04% | 343,700 |
| 2026-01-23 | 73.87 | 74.06 | 73.28 | 73.76 | -0.53% | 166,400 |
| 2026-01-22 | 74.19 | 74.50 | 73.71 | 74.15 | +0.94% | 168,100 |
| 2026-01-21 | 72.96 | 73.95 | 72.43 | 73.46 | +1.73% | 190,700 |
| 2026-01-20 | 72.55 | 73.21 | 71.96 | 72.21 | -2.55% | 334,800 |
| 2026-01-16 | 74.71 | 74.79 | 74.00 | 74.10 | +0.05% | 244,700 |
| 2026-01-15 | 74.26 | 74.62 | 74.03 | 74.06 | +0.73% | 609,400 |
| 2026-01-14 | 73.23 | 73.57 | 72.81 | 73.52 | +0.26% | 139,300 |
| 2026-01-13 | 73.67 | 73.67 | 73.01 | 73.33 | -0.48% | 242,700 |
| 2026-01-12 | 73.25 | 73.70 | 73.11 | 73.68 | +0.66% | 211,800 |
| 2026-01-09 | 73.10 | 73.44 | 72.71 | 73.20 | +0.73% | 406,700 |
| 2026-01-08 | 72.56 | 72.77 | 72.23 | 72.67 | -0.06% | 111,300 |
| 2026-01-07 | 73.51 | 73.51 | 72.51 | 72.71 | -0.60% | 252,800 |
| 2026-01-06 | 72.04 | 73.23 | 71.78 | 73.15 | +1.60% | 284,900 |
| 2026-01-05 | 71.25 | 72.00 | 71.00 | 72.00 | +1.82% | 263,100 |
| 2026-01-02 | 70.31 | 70.71 | 69.87 | 70.71 | +2.02% | 130,900 |
| 2025-12-31 | 69.79 | 69.79 | 69.24 | 69.31 | -0.69% | 84,600 |
| 2025-12-30 | 69.75 | 70.03 | 69.63 | 69.79 | -0.11% | 67,000 |
| 2025-12-29 | 69.83 | 70.20 | 69.55 | 69.87 | -0.04% | 67,400 |
| 2025-12-26 | 69.98 | 70.12 | 69.62 | 69.90 | +0.01% | 54,694 |
| 2025-12-24 | 69.97 | 70.00 | 69.69 | 69.89 | +0.01% | 30,288 |
| 2025-12-23 | 69.72 | 69.99 | 69.48 | 69.88 | -0.07% | 65,658 |
| 2025-12-22 | 69.74 | 70.31 | 69.73 | 69.93 | +0.97% | 145,625 |
| 2025-12-19 | 68.51 | 69.26 | 68.51 | 69.26 | +1.30% | 79,623 |
| 2025-12-18 | 68.73 | 68.83 | 68.15 | 68.37 | +0.68% | 37,890 |
| 2025-12-17 | 69.36 | 69.36 | 67.73 | 67.91 | -1.99% | 94,289 |
| 2025-12-16 | 69.30 | 69.73 | 68.92 | 69.29 | -1.06% | 64,453 |
| 2025-12-15 | 70.91 | 70.91 | 69.96 | 70.03 | -0.60% | 76,636 |
| 2025-12-12 | 71.98 | 71.98 | 70.23 | 70.45 | -1.99% | 124,279 |
| 2025-12-11 | 71.45 | 71.94 | 70.99 | 71.88 | +0.41% | 118,251 |
| 2025-12-10 | 71.10 | 71.80 | 70.60 | 71.59 | +0.97% | 90,793 |
| 2025-12-09 | 70.82 | 71.24 | 70.59 | 70.90 | -0.01% | 212,477 |
| 2025-12-08 | 71.29 | 71.29 | 70.43 | 70.91 | -0.08% | 163,202 |
| 2025-12-05 | 70.87 | 71.20 | 70.59 | 70.97 | +0.88% | 171,104 |
| 2025-12-04 | 70.03 | 70.44 | 69.81 | 70.35 | +1.91% | 221,922 |
| 2025-12-03 | 68.35 | 69.13 | 68.13 | 69.03 | +1.74% | 93,808 |
| 2025-12-02 | 68.14 | 68.33 | 67.73 | 67.85 | -0.13% | 63,104 |
| 2025-12-01 | 68.02 | 68.40 | 67.83 | 67.94 | -0.57% | 68,340 |
| 2025-11-28 | 67.84 | 68.39 | 67.77 | 68.33 | +1.50% | 50,649 |
| 2025-11-26 | 66.79 | 67.58 | 66.69 | 67.32 | +1.20% | 70,955 |
| 2025-11-25 | 65.67 | 66.64 | 65.25 | 66.52 | +1.81% | 59,429 |
| 2025-11-24 | 64.41 | 65.39 | 64.41 | 65.34 | +1.98% | 58,918 |
| 2025-11-21 | 63.15 | 64.41 | 62.80 | 64.07 | +1.63% | 111,064 |
| 2025-11-20 | 65.48 | 65.69 | 62.80 | 63.04 | -2.05% | 122,603 |
| 2025-11-19 | 64.30 | 64.84 | 63.91 | 64.36 | +0.19% | 77,590 |
| 2025-11-18 | 64.48 | 64.72 | 63.77 | 64.24 | -1.77% | 134,469 |
| 2025-11-17 | 66.31 | 66.50 | 65.00 | 65.40 | -1.96% | 177,091 |
| 2025-11-14 | 66.07 | 67.39 | 65.83 | 66.71 | -0.61% | 202,415 |
| 2025-11-13 | 68.85 | 68.85 | 66.85 | 67.12 | -2.87% | 118,129 |
| 2025-11-12 | 69.05 | 69.40 | 68.87 | 69.10 | +0.45% | 62,604 |
| 2025-11-11 | 68.87 | 68.89 | 68.34 | 68.79 | -0.49% | 88,073 |
| 2025-11-10 | 69.02 | 69.26 | 68.34 | 69.13 | +1.57% | 435,606 |
| 2025-11-07 | 67.48 | 68.06 | 66.54 | 68.06 | -0.23% | 211,514 |
| 2025-11-06 | 69.50 | 69.50 | 67.88 | 68.22 | -1.12% | 117,495 |
| 2025-11-05 | 68.54 | 69.31 | 68.25 | 68.99 | +1.14% | 350,866 |
| 2025-11-04 | 68.72 | 68.94 | 68.09 | 68.21 | -2.18% | 74,351 |
| 2025-11-03 | 69.95 | 69.99 | 69.05 | 69.73 | +0.16% | 89,719 |
| 2025-10-31 | 69.22 | 69.70 | 69.08 | 69.62 | +1.02% | 89,706 |
| 2025-10-30 | 69.25 | 69.51 | 68.86 | 68.92 | -1.33% | 55,793 |
| 2025-10-29 | 70.18 | 70.31 | 69.34 | 69.85 | +0.26% | 86,166 |
| 2025-10-28 | 70.32 | 70.32 | 69.44 | 69.67 | -0.84% | 102,310 |
| 2025-10-27 | 70.14 | 70.29 | 69.91 | 70.26 | +1.15% | 117,685 |
| 2025-10-24 | 69.51 | 69.78 | 69.41 | 69.46 | +0.73% | 83,588 |
| 2025-10-23 | 68.02 | 69.00 | 68.02 | 68.96 | +1.52% | 49,534 |
| 2025-10-22 | 68.84 | 68.84 | 67.46 | 67.93 | -1.12% | 78,348 |
| 2025-10-21 | 68.61 | 69.04 | 68.17 | 68.70 | -0.01% | 75,213 |
| 2025-10-20 | 68.12 | 68.77 | 68.11 | 68.71 | +2.67% | 92,009 |
| 2025-10-17 | 66.80 | 67.31 | 66.48 | 66.92 | -0.74% | 54,455 |
| 2025-10-16 | 68.22 | 68.22 | 67.15 | 67.42 | -0.28% | 59,039 |
| 2025-10-15 | 67.52 | 68.00 | 66.81 | 67.61 | +1.44% | 57,555 |
| 2025-10-14 | 66.18 | 67.09 | 65.38 | 66.65 | -0.69% | 96,561 |
| 2025-10-13 | 67.08 | 67.34 | 66.32 | 67.11 | +2.76% | 94,144 |
| 2025-10-10 | 68.30 | 68.44 | 65.17 | 65.31 | -4.81% | 132,477 |
| 2025-10-09 | 69.13 | 69.14 | 68.21 | 68.61 | +0.16% | 80,333 |
| 2025-10-08 | 68.52 | 68.59 | 67.92 | 68.50 | +1.03% | 60,105 |
| 2025-10-07 | 68.78 | 69.02 | 67.68 | 67.80 | -1.74% | 117,396 |
| 2025-10-06 | 68.60 | 69.07 | 68.46 | 69.00 | +1.74% | 271,624 |
| 2025-10-03 | 67.73 | 68.09 | 67.53 | 67.82 | +0.80% | 148,675 |
| 2025-10-02 | 67.14 | 67.32 | 66.65 | 67.28 | +1.43% | 38,142 |
| 2025-10-01 | 65.69 | 66.49 | 65.69 | 66.33 | +1.17% | 43,080 |
| 2025-09-30 | 65.39 | 65.61 | 65.17 | 65.56 | +0.44% | 38,739 |
| 2025-09-29 | 65.45 | 65.58 | 65.14 | 65.27 | +0.00% | 56,603 |
| 2025-09-26 | 65.40 | 65.40 | 64.80 | 65.27 | -0.24% | 72,583 |
| 2025-09-25 | 65.47 | 65.47 | 64.65 | 65.43 | -0.86% | 148,628 |
| 2025-09-24 | 66.52 | 66.88 | 65.91 | 66.00 | -1.52% | 58,502 |
| 2025-09-23 | 67.37 | 67.56 | 66.72 | 67.02 | -0.31% | 69,362 |
| 2025-09-22 | 66.75 | 67.28 | 66.46 | 67.23 | +1.25% | 98,165 |
| 2025-09-19 | 66.21 | 66.47 | 65.86 | 66.40 | +0.09% | 55,593 |
| 2025-09-18 | 66.00 | 66.44 | 65.72 | 66.34 | +1.97% | 72,581 |
| 2025-09-17 | 65.22 | 65.67 | 64.37 | 65.06 | -0.67% | 58,730 |
| 2025-09-16 | 65.49 | 65.50 | 65.01 | 65.50 | +0.32% | 43,076 |
| 2025-09-15 | 65.20 | 65.48 | 64.85 | 65.29 | +0.68% | 50,624 |
| 2025-09-12 | 65.17 | 65.40 | 64.75 | 64.85 | -0.78% | 44,680 |
| 2025-09-11 | 64.47 | 65.46 | 64.47 | 65.36 | +1.82% | 100,092 |
| 2025-09-10 | 64.44 | 64.68 | 64.11 | 64.19 | -0.17% | 53,681 |
| 2025-09-09 | 64.82 | 64.82 | 64.12 | 64.30 | -0.63% | 39,857 |
| 2025-09-08 | 64.54 | 64.90 | 64.47 | 64.71 | +1.16% | 60,118 |
| 2025-09-05 | 63.78 | 64.45 | 63.48 | 63.97 | +1.25% | 37,289 |
| 2025-09-04 | 62.45 | 63.18 | 62.24 | 63.18 | +0.96% | 46,674 |
| 2025-09-03 | 62.62 | 62.87 | 62.36 | 62.58 | +0.06% | 26,539 |
| 2025-09-02 | 62.64 | 62.65 | 61.95 | 62.54 | -1.90% | 81,206 |
| 2025-08-29 | 64.43 | 64.43 | 63.50 | 63.75 | -1.27% | 54,342 |
| 2025-08-28 | 64.28 | 64.75 | 64.20 | 64.57 | +0.44% | 37,772 |
| 2025-08-27 | 63.77 | 64.31 | 63.66 | 64.29 | +0.51% | 23,492 |
| 2025-08-26 | 63.88 | 64.24 | 63.71 | 63.96 | +0.53% | 23,267 |
| 2025-08-25 | 63.82 | 64.07 | 63.62 | 63.62 | -0.75% | 46,232 |
| 2025-08-22 | 62.41 | 64.29 | 62.41 | 64.10 | +2.82% | 51,194 |
| 2025-08-21 | 62.41 | 62.54 | 62.10 | 62.34 | -0.02% | 31,209 |
| 2025-08-20 | 62.56 | 62.91 | 61.93 | 62.35 | -1.28% | 72,972 |
| 2025-08-19 | 63.55 | 63.90 | 63.11 | 63.16 | -1.07% | 48,790 |
| 2025-08-18 | 63.76 | 63.86 | 63.38 | 63.84 | +0.46% | 49,171 |
| 2025-08-15 | 64.21 | 64.21 | 63.50 | 63.55 | -0.44% | 52,965 |
| 2025-08-14 | 64.02 | 64.02 | 63.28 | 63.83 | -0.62% | 40,204 |
| 2025-08-13 | 64.00 | 64.27 | 63.77 | 64.23 | +0.45% | 58,117 |
| 2025-08-12 | 62.79 | 63.98 | 62.79 | 63.94 | +2.14% | 53,532 |
| 2025-08-11 | 63.24 | 63.24 | 62.50 | 62.60 | -0.82% | 60,158 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.12%). Worst month: Mar (-3.75%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Robo Global® Robotics and Automation Index ETF's (ROBO) latest close?
84.44 on 2026-08-07, from the Closelook data lake's daily price record.
What is ROBO's 52-week high and low?
90.51 high and 61.93 low over the trailing 52 weeks, as of 2026-08-07.
What is Robo Global® Robotics and Automation Index ETF's strongest and weakest month historically?
Historically, ROBO's strongest calendar month has been Nov (average +6.12%) and its weakest Mar (average -3.75%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.