Exchange Traded Concepts Trust ROBO Global Robotics and Automation Index ETF (ROBO)

59.87Last Price

+0.70 (1.18%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	59.30	60.00	59.11	59.87	72,133	59.87
2/04/2025	58.49	59.17	58.49	59.17	64,023	59.17
2/03/2025	57.89	58.42	57.26	58.02	101,561	58.02
1/31/2025	59.67	60.19	59.01	59.12	60,306	59.12
1/30/2025	59.51	59.57	59.14	59.22	36,196	59.22
1/29/2025	59.25	59.26	58.57	58.94	40,505	58.94
1/28/2025	58.93	59.49	58.59	59.45	69,779	59.45
1/27/2025	59.25	59.55	58.64	58.86	90,678	58.86
1/24/2025	60.72	61.30	60.72	60.89	50,918	60.89
1/23/2025	60.23	60.60	60.04	60.55	77,735	60.55
1/22/2025	60.36	60.75	60.32	60.32	132,942	60.32
1/21/2025	59.10	60.13	59.10	60.13	102,771	60.13
1/17/2025	58.26	58.44	58.19	58.26	51,726	58.26
1/16/2025	57.41	57.70	57.34	57.49	44,215	57.49
1/15/2025	56.92	57.19	56.58	56.98	77,201	56.98
1/14/2025	56.17	56.38	55.51	55.91	34,270	55.91
1/13/2025	55.37	55.85	55.22	55.85	44,674	55.85
1/10/2025	56.44	56.45	55.86	56.26	84,661	56.26
1/08/2025	57.21	57.28	56.74	57.26	59,456	57.26
1/07/2025	58.44	58.51	57.23	57.35	96,242	57.35
1/06/2025	57.66	58.40	57.66	57.93	75,976	57.93
1/03/2025	56.25	57.16	56.25	57.16	35,844	57.16
1/02/2025	56.73	56.87	55.94	56.24	84,838	56.24
12/31/2024	56.30	0.00	56.30	56.26	0	56.26
12/30/2024	56.17	56.53	55.78	56.30	79,208	56.30
12/27/2024	57.50	57.69	56.89	57.29	37,366	56.98
12/26/2024	57.25	57.81	57.13	57.69	47,903	57.38
12/24/2024	56.75	57.34	56.75	57.18	37,697	56.87
12/23/2024	56.30	56.78	56.24	56.75	51,984	56.44
12/20/2024	55.25	56.68	55.25	56.22	53,721	55.92
12/19/2024	56.44	56.61	55.66	55.76	69,024	55.46
12/18/2024	57.98	58.13	55.69	55.86	73,018	55.56
12/17/2024	57.58	57.83	57.35	57.36	62,487	57.05
12/16/2024	57.61	57.94	57.35	57.73	114,647	57.42
12/13/2024	58.15	58.16	57.40	57.72	62,658	57.41
12/12/2024	57.85	58.30	57.85	58.13	29,079	57.82
12/11/2024	58.47	58.64	58.15	58.50	204,298	58.18
12/10/2024	58.63	58.67	58.00	58.04	112,925	57.73
12/09/2024	58.59	59.16	58.52	58.59	61,385	58.27
12/06/2024	58.22	58.46	58.22	58.41	51,888	58.09
12/05/2024	58.24	58.43	58.00	58.09	69,920	57.78
12/04/2024	58.05	58.42	57.97	58.30	58,984	57.99
12/03/2024	57.59	57.85	57.46	57.80	40,045	57.49
12/02/2024	57.64	57.79	57.44	57.67	65,297	57.36
11/29/2024	57.03	57.69	57.03	57.60	27,190	57.29
11/27/2024	57.11	57.37	56.59	56.89	43,411	56.58
11/26/2024	58.01	58.01	57.48	57.62	46,451	57.31
11/25/2024	58.15	58.49	58.03	58.14	66,876	57.83
11/22/2024	56.92	57.73	56.92	57.61	92,635	57.30
11/21/2024	56.37	57.02	56.27	56.92	71,381	56.61
11/20/2024	56.22	56.23	55.73	56.21	35,478	55.91
11/19/2024	55.51	56.44	55.51	56.44	65,278	56.14
11/18/2024	55.47	55.82	55.39	55.65	60,079	55.35
11/15/2024	55.89	55.94	55.35	55.50	58,205	55.20
11/14/2024	56.83	56.93	56.16	56.21	34,085	55.91
11/13/2024	57.09	57.26	56.69	56.87	42,866	56.56
11/12/2024	57.60	57.91	56.87	57.22	166,311	56.91
11/11/2024	58.24	58.35	57.95	58.25	63,871	57.94
11/08/2024	57.97	58.06	57.80	58.00	49,285	57.69
11/07/2024	58.31	58.67	58.26	58.60	56,112	58.28
11/06/2024	57.00	57.90	56.99	57.85	63,698	57.54