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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	68.02	69.00	68.02	68.96	49,536	68.96
10/22/2025	68.84	68.84	67.46	67.93	78,139	67.93
10/21/2025	68.61	69.04	68.17	68.70	75,214	68.70
10/20/2025	68.12	68.77	68.11	68.71	91,973	68.71
10/17/2025	66.80	67.31	66.48	66.92	54,456	66.92
10/16/2025	68.22	68.22	67.15	67.42	59,025	67.42
10/15/2025	67.52	68.00	66.81	67.61	57,470	67.61
10/14/2025	66.18	67.09	65.38	66.65	96,563	66.65
10/13/2025	67.08	67.34	66.32	67.11	94,115	67.11
10/10/2025	68.30	68.44	65.17	65.31	132,479	65.31
10/09/2025	69.13	69.14	68.21	68.61	80,333	68.61
10/08/2025	68.52	68.59	68.52	68.50	64,621	68.50
10/07/2025	68.78	69.02	67.68	67.80	117,397	67.80
10/06/2025	68.60	69.07	68.46	69.00	271,595	69.00
10/03/2025	67.73	68.09	67.53	67.82	148,676	67.82
10/02/2025	67.14	67.32	66.65	67.28	38,133	67.28
10/01/2025	65.69	66.49	65.69	66.33	43,069	66.33
9/30/2025	65.39	65.61	65.17	65.56	38,736	65.56
9/29/2025	65.45	65.58	65.14	65.27	56,604	65.27
9/26/2025	65.40	65.40	64.80	65.27	72,584	65.27
9/25/2025	65.47	65.47	64.65	65.43	148,561	65.43
9/24/2025	66.52	66.88	65.91	66.00	58,503	66.00
9/23/2025	67.37	67.56	66.72	67.02	69,363	67.02
9/22/2025	66.75	67.28	66.46	67.23	98,165	67.23
9/19/2025	66.21	66.47	65.86	66.40	55,595	66.40
9/18/2025	66.00	66.44	65.72	66.34	72,582	66.34
9/17/2025	65.22	65.67	64.37	65.06	58,680	65.06
9/16/2025	65.49	65.50	65.01	65.50	43,064	65.50
9/15/2025	65.20	65.48	64.85	65.29	50,613	65.29
9/12/2025	65.17	65.17	64.75	64.85	44,681	64.85
9/11/2025	64.47	65.46	64.47	65.36	100,092	65.36
9/10/2025	64.44	64.68	64.11	64.19	53,681	64.19
9/09/2025	64.82	64.82	64.12	64.30	39,854	64.30
9/08/2025	64.54	64.90	64.47	64.71	60,091	64.71
9/05/2025	63.78	64.45	63.48	63.97	37,290	63.97
9/04/2025	62.45	63.18	62.24	63.18	46,675	63.18
9/03/2025	62.62	62.87	62.36	62.58	26,539	62.58
9/02/2025	62.64	62.65	61.95	62.54	81,206	62.54
8/29/2025	64.43	64.43	63.50	63.75	54,343	63.75
8/28/2025	64.28	64.75	64.20	64.57	37,772	64.57
8/27/2025	63.77	64.31	63.66	64.29	23,492	64.29
8/26/2025	63.88	64.24	63.71	63.96	23,252	63.96
8/25/2025	63.82	64.07	63.62	63.62	46,231	63.62
8/22/2025	62.41	64.29	62.41	64.10	51,194	64.10
8/21/2025	62.41	62.54	62.10	62.34	31,201	62.34
8/20/2025	62.56	62.91	61.93	62.35	72,972	62.35
8/19/2025	63.55	63.90	63.11	63.16	48,775	63.16
8/18/2025	63.76	63.86	63.38	63.84	49,171	63.84
8/15/2025	64.21	64.21	63.50	63.55	52,965	63.55
8/14/2025	64.02	64.02	63.28	63.83	40,204	63.83
8/13/2025	64.00	64.27	63.77	64.23	58,117	64.23
8/12/2025	62.79	63.98	62.79	63.94	53,530	63.94
8/11/2025	63.24	63.24	62.50	62.60	60,130	62.60
8/08/2025	63.00	63.33	63.00	63.12	50,974	63.12
8/07/2025	63.29	63.39	62.20	62.79	39,139	62.79
8/06/2025	62.85	62.97	62.34	62.92	48,954	62.92
8/05/2025	63.31	63.61	62.71	63.00	48,387	63.00
8/04/2025	62.25	63.10	62.25	63.04	63,649	63.04
8/01/2025	62.00	62.00	60.96	61.80	62,516	61.80
7/31/2025	62.76	63.35	62.33	62.33	59,966	62.33
7/30/2025	63.00	63.13	62.20	62.58	93,893	62.58
7/29/2025	63.29	63.67	62.65	63.04	226,181	63.04
7/28/2025	63.55	63.64	63.00	63.13	222,984	63.13
7/25/2025	63.17	63.52	62.77	63.44	48,790	63.44
7/24/2025	63.68	63.68	63.21	63.21	115,604	63.21