First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT)

ROBT
🏛️ États-Unis →
54.57
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 35.07 35.07 35.07 35.07 1.9K
09:32 35.52 35.54 35.52 35.54 1.2K
09:33 35.51 35.54 35.45 35.54 2.4K
09:34 35.42 35.42 35.42 35.42 0.1K
09:35 35.45 35.45 35.43 35.43 1.1K
09:36 35.38 35.38 35.38 35.38 1.0K
09:37 35.27 35.27 35.27 35.27 0.3K
09:38 35.26 35.34 35.26 35.34 2.2K
09:41 35.78 35.78 35.78 35.78 0.4K
09:43 35.68 35.68 35.62 35.62 2.8K
09:45 35.45 35.45 35.45 35.45 0.2K
09:48 35.49 35.50 35.49 35.50 2.1K
09:49 35.42 35.53 35.42 35.53 2.5K
09:50 35.55 35.55 35.55 35.55 0.6K
09:52 35.69 35.69 35.69 35.69 0.3K
09:53 35.70 35.70 35.70 35.70 0.1K
09:54 35.69 35.73 35.65 35.73 2.3K
09:55 35.69 35.75 35.68 35.73 3.4K
09:56 35.79 35.79 35.79 35.79 0.3K
09:57 35.80 35.80 35.70 35.70 2.2K
09:58 35.69 35.75 35.69 35.75 0.9K
09:59 35.66 35.66 35.66 35.66 0.6K
10:00 35.74 35.77 35.74 35.77 2.1K
10:02 35.89 35.91 35.89 35.91 0.7K
10:03 35.92 35.92 35.90 35.90 0.8K
10:04 35.77 35.77 35.77 35.77 0.7K
10:09 35.60 35.60 35.60 35.60 0.1K
10:10 35.59 35.62 35.59 35.62 0.5K
10:12 35.70 35.70 35.70 35.70 0.2K
10:21 35.66 35.66 35.66 35.66 0.3K
10:22 35.56 35.56 35.56 35.56 3.3K
10:23 35.71 35.72 35.71 35.72 0.5K
10:24 35.75 35.75 35.74 35.74 33.4K
10:39 35.70 35.70 35.70 35.70 0.8K
10:46 35.59 35.64 35.59 35.64 0.6K
10:49 35.49 35.49 35.49 35.49 0.4K
10:50 35.45 35.45 35.45 35.45 0.6K
10:54 35.23 35.23 35.23 35.23 0.3K
11:01 35.18 35.18 35.18 35.18 1.0K
11:03 35.22 35.22 35.22 35.22 0.1K
11:07 35.42 35.42 35.42 35.42 0.6K
11:10 35.49 35.49 35.49 35.49 0.2K
11:12 35.46 35.46 35.46 35.46 1.3K
11:15 35.47 35.47 35.42 35.44 1.0K
11:16 35.56 35.56 35.56 35.56 0.2K
11:17 35.57 35.57 35.53 35.53 0.9K
11:19 35.56 35.56 35.56 35.56 0.6K
11:20 35.55 35.58 35.55 35.58 0.8K
11:21 35.66 35.66 35.66 35.66 0.2K
11:23 35.58 35.58 35.55 35.55 3.3K
11:25 35.58 35.58 35.58 35.58 0.2K
11:28 35.61 35.61 35.55 35.55 0.3K
11:32 35.45 35.45 35.45 35.45 0.4K
11:33 35.45 35.45 35.45 35.45 0.2K
11:35 35.41 35.41 35.41 35.41 0.2K
11:36 35.40 35.44 35.37 35.41 5.6K
11:37 35.43 35.43 35.43 35.43 0.6K
11:44 35.25 35.25 35.25 35.25 0.6K
11:45 35.31 35.31 35.31 35.31 0.2K
11:47 35.51 35.54 35.51 35.54 3.0K
11:52 35.47 35.47 35.47 35.47 0.1K
11:53 35.52 35.52 35.43 35.43 3.0K
11:54 35.42 35.43 35.42 35.43 3.0K
11:56 35.31 35.31 35.31 35.31 0.3K
11:58 35.31 35.31 35.31 35.31 0.3K
11:59 35.34 35.34 35.34 35.34 0.2K
12:03 35.35 35.37 35.33 35.36 1.2K
12:05 35.36 35.36 35.36 35.36 0.5K
12:07 35.37 35.37 35.37 35.37 0.1K
12:08 35.38 35.38 35.38 35.38 0.2K
12:10 35.47 35.47 35.47 35.47 0.5K
12:16 35.62 35.65 35.62 35.65 0.9K
12:20 35.63 35.63 35.63 35.63 0.4K
12:25 35.59 35.59 35.59 35.59 0.1K
12:26 35.62 35.62 35.62 35.62 1.2K
12:27 35.69 35.69 35.69 35.69 0.1K
12:29 35.61 35.61 35.61 35.61 0.2K
12:30 35.58 35.58 35.58 35.58 0.9K
12:31 35.61 35.61 35.61 35.61 0.1K
12:34 35.65 35.67 35.65 35.67 0.5K
12:35 35.72 35.72 35.72 35.72 0.8K
12:37 35.65 35.65 35.65 35.65 0.3K
12:39 35.71 35.71 35.71 35.71 0.4K
12:40 35.63 35.63 35.63 35.63 0.7K
12:50 35.74 35.74 35.74 35.74 0.6K
12:59 35.76 35.76 35.75 35.75 0.6K
13:01 35.77 35.77 35.77 35.77 0.2K
13:02 35.88 36.09 35.88 36.02 2.1K
13:03 36.00 36.00 35.99 35.99 1.4K
13:04 36.00 36.09 36.00 36.09 0.9K
13:05 36.08 36.08 36.07 36.07 0.5K
13:11 35.78 35.78 35.78 35.78 0.2K
13:12 35.82 35.82 35.82 35.82 0.1K
13:13 35.83 35.83 35.83 35.83 0.2K
13:14 35.81 35.83 35.81 35.83 0.4K
13:17 35.93 35.93 35.93 35.93 0.7K
13:18 35.89 35.89 35.62 35.62 1.6K
13:19 35.64 36.55 35.64 36.55 7.4K
13:20 36.37 36.37 36.37 36.37 0.6K
13:23 37.23 37.23 37.23 37.23 0.2K
13:24 37.23 37.23 37.23 37.23 0.2K
13:29 37.08 37.08 37.08 37.07 0.3K
13:34 37.10 37.23 37.10 37.23 2.4K
13:41 37.92 38.00 37.92 38.00 0.9K
13:43 38.32 38.32 38.13 38.13 0.7K
13:44 38.05 38.05 38.05 38.05 0.2K
13:45 38.03 38.16 38.03 38.16 0.7K
13:47 38.38 38.38 38.38 38.38 0.3K
13:48 38.48 38.48 38.48 38.48 0.1K
13:49 38.52 38.52 38.52 38.52 0.2K
13:50 38.55 38.55 38.50 38.50 6.2K
13:51 38.41 38.41 38.37 38.39 0.7K
13:55 38.40 38.40 38.40 38.40 0.5K
13:58 38.84 38.88 38.84 38.88 2.7K
13:59 38.92 38.92 38.92 38.92 0.7K
14:01 39.02 39.20 39.02 39.20 1.4K
14:02 39.07 39.09 39.07 39.09 1.5K
14:03 39.08 39.08 39.08 39.08 1.3K
14:09 38.73 38.73 38.73 38.73 0.4K
14:10 38.83 38.86 38.83 38.86 0.7K
14:12 39.07 39.07 39.07 39.07 0.3K
14:14 38.95 38.95 38.95 38.95 0.8K
14:16 38.81 38.81 38.81 38.81 0.6K
14:17 39.13 39.13 38.96 38.96 1.5K
14:18 39.12 39.12 39.12 39.12 0.3K
14:19 39.23 39.23 39.08 39.08 9.3K
14:24 38.85 39.29 38.85 39.29 1.2K
14:26 39.26 39.26 39.26 39.26 0.3K
14:30 39.44 39.50 39.44 39.48 1.5K
14:33 39.34 39.34 39.34 39.34 0.2K
14:37 39.26 39.26 39.26 39.26 0.3K
14:38 39.28 39.28 39.28 39.28 1.0K
14:42 39.35 39.35 39.16 39.16 0.8K
14:43 39.04 39.11 39.04 39.11 0.5K
14:45 38.97 38.97 38.87 38.87 0.6K
14:46 38.91 38.91 38.91 38.91 0.8K
14:51 39.07 39.07 39.07 39.07 0.6K
14:54 38.85 38.85 38.85 38.85 0.5K
14:56 38.79 38.79 38.78 38.78 0.8K
14:59 38.63 38.63 38.63 38.63 0.2K
15:01 38.60 38.60 38.60 38.60 0.2K
15:02 38.72 38.74 38.72 38.74 0.5K
15:07 38.76 38.77 38.72 38.77 0.5K
15:09 38.78 38.85 38.77 38.85 1.3K
15:10 38.93 38.95 38.93 38.95 0.5K
15:11 38.95 38.98 38.95 38.98 0.2K
15:12 39.01 39.01 38.93 38.93 0.3K
15:13 38.97 39.05 38.97 39.01 1.2K
15:14 39.07 39.07 39.07 39.07 0.7K
15:18 39.18 39.18 39.09 39.09 0.3K
15:19 39.09 39.21 39.09 39.21 1.4K
15:20 39.22 39.29 39.22 39.29 2.5K
15:22 39.37 39.37 39.29 39.31 1.0K
15:23 39.32 39.34 39.32 39.34 0.7K
15:24 39.35 39.35 39.35 39.35 1.3K
15:25 39.32 39.44 39.32 39.44 4.6K
15:27 39.37 39.37 39.37 39.37 0.3K
15:30 39.39 39.43 39.38 39.43 0.8K
15:31 39.54 39.54 39.54 39.54 0.6K
15:32 39.74 39.74 39.74 39.74 0.5K
15:33 39.48 39.48 39.48 39.48 0.3K
15:34 39.32 39.32 39.32 39.32 0.8K
15:35 39.38 39.45 39.38 39.45 0.2K
15:36 39.45 39.45 39.45 39.45 0.3K
15:38 39.29 39.29 39.29 39.29 0.1K
15:39 39.37 39.44 39.37 39.44 0.9K
15:40 39.47 39.47 39.41 39.41 0.3K
15:41 39.42 39.51 39.42 39.46 2.9K
15:42 39.44 39.48 39.44 39.48 0.3K
15:43 39.47 39.50 39.47 39.50 1.0K
15:44 39.49 39.49 39.49 39.49 0.6K
15:45 39.48 39.52 39.47 39.47 1.5K
15:46 39.45 39.45 39.44 39.44 0.7K
15:47 39.42 39.42 39.39 39.39 0.9K
15:49 39.57 39.57 39.57 39.57 0.6K
15:50 39.61 39.72 39.61 39.72 0.4K
15:51 39.67 39.67 39.67 39.67 0.2K
15:52 39.74 39.77 39.74 39.77 0.5K
15:53 39.74 39.74 39.67 39.67 1.5K
15:54 39.67 39.72 39.64 39.64 1.7K
15:55 39.62 39.62 39.60 39.60 0.5K
15:56 39.49 39.49 39.49 39.49 0.3K
15:57 39.48 39.55 39.48 39.53 1.1K
15:58 39.53 39.58 39.53 39.58 0.5K
15:59 39.57 39.57 39.50 39.50 2.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible