Nasdaq · ROBT · ETF
First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT) ETF price history
Every Nasdaq trading session of First Trust Nasdaq Artificial Intelligence and Robotics ETF from Mar 5, 2018 to Nov 12, 2026: 2,187 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ROBT adjusted close, 2018 to 2026
- $61.06
- All time high, 2026
- $61.72
- 52 week high, $44.00 low
- 2,187
- Daily sessions since 2018
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ROBT key facts
- First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT) closed at $54.46 on Nov 12, 2026 on Nasdaq.
- ROBT's all time high close is $61.06, set on Oct 5, 2026; its all time low close is $22.72 on Mar 18, 2020.
- ROBT's 52 week range is $44.00 to $61.72.
- ROBT returned +1.4% over the year to Nov 12, 2026 and -3.4% over five years.
- Since Mar 5, 2018 ROBT returned +85%, +7.3% a year compounded.
- ROBT's deepest drawdown was -44.5% from Feb 12, 2021 to Oct 14, 2022.
- DataCedar holds 2,187 daily sessions of ROBT history from Mar 5, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ROBT price chart, 2018 to 2026
ROBT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -8.5% |
| 6 months | +1.5% |
| Year to date | +3.9% |
| 1 year | +1.4% |
| 3 years | +39.7% |
| 5 years | -3.4% |
| 10 years | n/a |
| Since Mar 5, 2018 | +84.8% |
| Compound annual growth, 8.7 years | +7.3% |
ROBT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $61.06 on Oct 5, 2026
- All time low close
- $22.72 on Mar 18, 2020
- 52 week high
- $61.72 on Oct 6, 2026
- 52 week low
- $44.00 on Mar 30, 2026
- Deepest drawdown
- -44.5% from Feb 12, 2021 to Oct 14, 2022, recovered Jun 1, 2026
- Best single session
- +11.6% on Apr 9, 2025
- Worst single session
- -11.9% on Mar 16, 2020
- Volatility, 1 year annualised
- 26.0%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2020, +46%
- Worst calendar year
- 2022, -35%
ROBT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 5, 2018; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $52.59 | $61.72 | $44.00 | $54.46 | +5.0% | 13.2M | 218 |
| 2025 | $45.33 | $56.63 | $34.38 | $51.86 | +15.2% | 17.2M | 250 |
| 2024 | $44.87 | $48.49 | $36.73 | $45.03 | -0.4% | 17.3M | 252 |
| 2023 | $35.93 | $47.35 | $35.44 | $45.22 | +27.8% | 20.3M | 250 |
| 2022 | $54.54 | $54.91 | $31.66 | $35.39 | -34.9% | 7.1M | 251 |
| 2021 | $49.93 | $58.93 | $48.02 | $54.39 | +9.9% | 6.7M | 252 |
| 2020 | $34.04 | $49.76 | $22.17 | $49.49 | +46.2% | 5.6M | 253 |
| 2019 | $24.91 | $34.14 | $24.61 | $33.85 | +34.3% | 3.8M | 252 |
| 2018 | $29.23 | $32.21 | $23.82 | $25.21 | n/a | 3M | 209 |
ROBT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $54.46 | -2.4% |
| October 2026 | $55.82 | -5.8% |
| September 2026 | $59.23 | -1.7% |
| August 2026 | $60.26 | +9.5% |
| July 2026 | $55.02 | -2.2% |
| June 2026 | $56.26 | -3.5% |
| May 2026 | $58.32 | +13.1% |
| April 2026 | $51.57 | +11.7% |
| March 2026 | $46.15 | -9.2% |
| February 2026 | $50.82 | -2.1% |
| January 2026 | $51.89 | +0.1% |
| December 2025 | $51.86 | -0.2% |
About the ROBT data
Daily bars. 2,187 sessions from Mar 5, 2018 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 5, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AROBT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ROBT share price history
