First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

43.28

+0.01

(+0.02%)

A partir del 09:30AM EDT. Mercado abierto.

Periodo de tiempo:

10 may 2023 - 10 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	43.27	43.28	43.27	43.28	43.28	968
09 may 2024	43.23	43.28	42.94	43.27	43.27	40,100
08 may 2024	42.97	43.17	42.82	43.13	43.13	36,400
07 may 2024	43.54	43.58	43.26	43.26	43.26	50,200
06 may 2024	43.08	43.70	43.08	43.70	43.70	43,600
03 may 2024	43.31	43.31	42.77	43.00	43.00	41,700
02 may 2024	42.55	42.55	41.92	42.53	42.53	49,700
01 may 2024	41.75	42.70	41.67	41.84	41.84	54,000
30 abr 2024	42.33	42.57	41.92	41.93	41.93	123,100
29 abr 2024	42.65	42.75	42.47	42.68	42.68	53,600
26 abr 2024	41.96	42.40	41.83	42.28	42.28	51,900
25 abr 2024	41.21	41.72	41.05	41.64	41.64	53,200
24 abr 2024	42.32	42.32	41.79	42.05	42.05	50,300
23 abr 2024	41.16	42.05	41.16	41.93	41.93	92,400
22 abr 2024	41.05	41.40	40.74	41.23	41.23	40,100
19 abr 2024	40.91	41.29	40.65	40.82	40.82	62,700
18 abr 2024	41.22	41.69	41.05	41.18	41.18	75,600
17 abr 2024	41.57	41.79	41.16	41.22	41.22	79,600
16 abr 2024	41.76	41.84	41.30	41.57	41.57	72,000
15 abr 2024	43.21	43.21	41.83	41.92	41.92	55,600
12 abr 2024	43.47	43.47	42.69	42.85	42.85	55,100
11 abr 2024	43.76	44.06	43.42	43.95	43.95	44,400
10 abr 2024	43.88	43.92	43.36	43.60	43.60	64,700
09 abr 2024	44.32	44.57	44.15	44.55	44.55	54,100
08 abr 2024	44.02	44.26	44.00	44.19	44.19	78,600
05 abr 2024	43.90	44.10	43.60	43.94	43.94	75,400
04 abr 2024	44.68	44.93	43.74	43.81	43.81	88,400
03 abr 2024	43.82	44.47	43.82	44.33	44.33	129,900
02 abr 2024	44.38	44.38	44.01	44.25	44.25	102,100
01 abr 2024	45.29	45.29	44.66	44.80	44.80	97,800
28 mar 2024	45.21	45.43	45.19	45.24	45.24	92,800
27 mar 2024	45.18	45.21	44.63	45.21	45.21	99,800
26 mar 2024	45.04	45.28	44.87	44.89	44.89	46,200
25 mar 2024	44.87	45.08	44.87	44.90	44.90	46,600
22 mar 2024	45.36	45.36	44.86	45.09	45.09	52,700
21 mar 2024	45.81	45.81	45.35	45.38	45.38	69,400
20 mar 2024	44.50	45.19	44.31	45.12	45.12	74,000
19 mar 2024	44.00	44.36	43.78	44.28	44.28	74,800
18 mar 2024	44.52	44.79	44.28	44.28	44.28	39,200
15 mar 2024	44.50	44.50	44.07	44.17	44.17	30,900
14 mar 2024	45.25	45.28	44.28	44.57	44.57	54,200
13 mar 2024	45.60	45.67	45.33	45.39	45.39	418,700
12 mar 2024	45.48	45.92	45.21	45.80	45.80	72,100
11 mar 2024	45.62	45.66	45.28	45.37	45.37	49,900
08 mar 2024	46.21	46.79	45.75	45.87	45.87	67,500
07 mar 2024	46.25	46.41	45.96	46.30	46.30	113,800
06 mar 2024	45.88	46.21	45.47	45.94	45.94	87,200
05 mar 2024	45.78	45.78	44.96	45.12	45.12	72,400
04 mar 2024	46.12	46.20	45.84	45.92	45.92	74,600
01 mar 2024	45.57	46.27	45.49	46.15	46.15	77,000
29 feb 2024	45.57	45.90	45.45	45.66	45.66	162,200
28 feb 2024	46.00	46.00	45.08	45.30	45.30	58,200
27 feb 2024	45.41	45.76	45.41	45.69	45.69	331,700
26 feb 2024	44.72	45.46	44.72	45.31	45.31	93,200
23 feb 2024	45.04	45.04	44.61	44.64	44.64	48,400
22 feb 2024	45.21	45.21	44.77	44.86	44.86	81,500
21 feb 2024	44.08	44.20	43.75	44.03	44.03	106,400
20 feb 2024	45.17	45.17	44.56	44.89	44.89	67,400
16 feb 2024	45.81	45.81	45.08	45.17	45.17	53,100
15 feb 2024	45.21	45.65	45.21	45.65	45.65	43,600
14 feb 2024	44.45	44.74	44.28	44.73	44.73	62,900
13 feb 2024	44.32	44.35	43.57	43.85	43.85	122,200
12 feb 2024	45.22	45.64	45.00	45.25	45.25	73,000
09 feb 2024	45.01	45.24	44.80	45.12	45.12	133,500
08 feb 2024	44.05	44.64	44.05	44.51	44.51	146,800
07 feb 2024	44.38	44.49	44.01	44.25	44.25	90,700
06 feb 2024	43.76	44.11	43.74	44.08	44.08	130,100
05 feb 2024	44.15	44.15	43.44	43.81	43.81	65,100
02 feb 2024	43.96	44.28	43.76	44.21	44.21	69,500
01 feb 2024	43.83	44.26	43.49	44.08	44.08	41,500
31 ene 2024	44.22	44.60	43.55	43.55	43.55	79,600
30 ene 2024	44.97	44.97	44.44	44.55	44.55	79,900
29 ene 2024	44.42	45.07	44.32	45.07	45.07	55,200
26 ene 2024	44.56	44.73	44.36	44.40	44.40	87,900
25 ene 2024	44.87	44.87	44.25	44.46	44.46	60,900
24 ene 2024	45.01	45.02	44.47	44.50	44.50	73,000
23 ene 2024	44.74	44.86	44.48	44.72	44.72	43,600
22 ene 2024	44.34	44.75	44.29	44.55	44.55	72,200
19 ene 2024	43.45	43.83	43.12	43.77	43.77	109,900
18 ene 2024	43.20	43.26	42.84	43.25	43.25	62,100
17 ene 2024	42.87	42.87	42.29	42.75	42.75	192,700
16 ene 2024	43.64	43.64	43.10	43.31	43.31	51,000
12 ene 2024	44.41	44.57	43.88	43.92	43.92	75,700
11 ene 2024	44.12	44.27	43.50	44.08	44.08	98,700
10 ene 2024	43.95	44.18	43.60	44.10	44.10	64,700
09 ene 2024	43.66	44.03	43.56	43.75	43.75	63,100
08 ene 2024	42.98	43.98	42.98	43.93	43.93	96,400
05 ene 2024	42.88	43.26	42.70	42.95	42.95	108,200
04 ene 2024	42.79	43.15	42.71	42.91	42.91	116,700
03 ene 2024	43.93	43.93	43.07	43.10	43.10	134,700
02 ene 2024	45.18	45.18	44.09	44.24	44.24	52,700
29 dic 2023	46.05	46.05	45.40	45.53	45.53	32,800
28 dic 2023	45.97	46.20	45.94	45.99	45.99	54,900
27 dic 2023	45.82	46.11	45.58	46.01	46.01	103,400
26 dic 2023	45.74	46.02	45.65	45.93	45.93	51,300
22 dic 2023	45.68	45.68	45.26	45.50	45.50	130,300
22 dic 2023	0.03 Dividendo
21 dic 2023	45.32	45.42	44.89	45.41	45.38	78,900
20 dic 2023	45.70	45.86	44.63	44.66	44.63	82,500
19 dic 2023	45.36	45.77	45.36	45.77	45.74	96,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,232.04+17.96(+0.34%)

Dow Jones39,502.02+114.26(+0.29%)

Nasdaq16,402.80+56.53(+0.35%)

Russell 20002,073.63+18.49(+0.90%)

Petróleo79.69+0.43(+0.54%)

Oro2,377.10+36.80(+1.57%)

First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT)

S&P 500
5,232.04
+17.96(+0.34%)

Dow Jones
39,502.02
+114.26(+0.29%)

Nasdaq
16,402.80
+56.53(+0.35%)

Russell 2000
2,073.63
+18.49(+0.90%)

Petróleo
79.69
+0.43(+0.54%)

Oro
2,377.10
+36.80(+1.57%)