Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

FT Nasdaq Artfcl Intllgnc and Rbtc ETF (ROBT)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

43.00

+0.47

(+1.11%)

At close: 04:00PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	43.31	43.31	42.77	43.00	43.00	41,605
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 Apr 2024	42.33	42.57	41.92	41.93	41.93	123,100
29 Apr 2024	42.65	42.75	42.47	42.68	42.68	53,600
26 Apr 2024	41.96	42.40	41.83	42.28	42.28	51,900
25 Apr 2024	41.21	41.72	41.05	41.64	41.64	53,200
24 Apr 2024	42.32	42.32	41.79	42.05	42.05	50,300
23 Apr 2024	41.16	42.05	41.16	41.93	41.93	92,400
22 Apr 2024	41.05	41.40	40.74	41.23	41.23	40,100
19 Apr 2024	40.91	41.29	40.65	40.82	40.82	62,700
18 Apr 2024	41.22	41.69	41.05	41.18	41.18	75,600
17 Apr 2024	41.57	41.79	41.16	41.22	41.22	79,600
16 Apr 2024	41.76	41.84	41.30	41.57	41.57	72,000
15 Apr 2024	43.21	43.21	41.83	41.92	41.92	55,600
12 Apr 2024	43.47	43.47	42.69	42.85	42.85	55,100
11 Apr 2024	43.76	44.06	43.42	43.95	43.95	44,400
10 Apr 2024	43.88	43.92	43.36	43.60	43.60	64,700
09 Apr 2024	44.32	44.57	44.15	44.55	44.55	54,100
08 Apr 2024	44.02	44.26	44.00	44.19	44.19	78,600
05 Apr 2024	43.90	44.10	43.60	43.94	43.94	75,400
04 Apr 2024	44.68	44.93	43.74	43.81	43.81	88,400
03 Apr 2024	43.82	44.47	43.82	44.33	44.33	129,900
02 Apr 2024	44.38	44.38	44.01	44.25	44.25	102,100
01 Apr 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 Jan 2024	44.22	44.60	43.55	43.55	43.55	79,600
30 Jan 2024	44.97	44.97	44.44	44.55	44.55	79,900
29 Jan 2024	44.42	45.07	44.32	45.07	45.07	55,200
26 Jan 2024	44.56	44.73	44.36	44.40	44.40	87,900
25 Jan 2024	44.87	44.87	44.25	44.46	44.46	60,900
24 Jan 2024	45.01	45.02	44.47	44.50	44.50	73,000
23 Jan 2024	44.74	44.86	44.48	44.72	44.72	43,600
22 Jan 2024	44.34	44.75	44.29	44.55	44.55	72,200
19 Jan 2024	43.45	43.83	43.12	43.77	43.77	109,900
18 Jan 2024	43.20	43.26	42.84	43.25	43.25	62,100
17 Jan 2024	42.87	42.87	42.29	42.75	42.75	192,700
16 Jan 2024	43.64	43.64	43.10	43.31	43.31	51,000
12 Jan 2024	44.41	44.57	43.88	43.92	43.92	75,700
11 Jan 2024	44.12	44.27	43.50	44.08	44.08	98,700
10 Jan 2024	43.95	44.18	43.60	44.10	44.10	64,700
09 Jan 2024	43.66	44.03	43.56	43.75	43.75	63,100
08 Jan 2024	42.98	43.98	42.98	43.93	43.93	96,400
05 Jan 2024	42.88	43.26	42.70	42.95	42.95	108,200
04 Jan 2024	42.79	43.15	42.71	42.91	42.91	116,700
03 Jan 2024	43.93	43.93	43.07	43.10	43.10	134,700
02 Jan 2024	45.18	45.18	44.09	44.24	44.24	52,700
29 Dec 2023	46.05	46.05	45.40	45.53	45.53	32,800
28 Dec 2023	45.97	46.20	45.94	45.99	45.99	54,900
27 Dec 2023	45.82	46.11	45.58	46.01	46.01	103,400
26 Dec 2023	45.74	46.02	45.65	45.93	45.93	51,300
22 Dec 2023	45.68	45.68	45.26	45.50	45.50	130,300
22 Dec 2023	0.03 Dividend
21 Dec 2023	45.32	45.42	44.89	45.41	45.38	78,900
20 Dec 2023	45.70	45.86	44.63	44.66	44.63	82,500
19 Dec 2023	45.36	45.77	45.36	45.77	45.74	96,600
18 Dec 2023	45.13	45.13	44.75	44.91	44.88	53,200
15 Dec 2023	45.16	45.35	44.81	44.95	44.92	41,300
14 Dec 2023	44.82	45.25	44.62	44.94	44.91	79,700
13 Dec 2023	43.26	44.23	42.98	44.21	44.18	68,800
12 Dec 2023	43.37	43.40	42.95	43.30	43.27	139,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,461.15-14.77(-0.08%)

CRUDE OIL78.49+0.38(+0.49%)

GOLD FUTURES2,322.90+14.30(+0.62%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,089.19+623.22(+1.23%)

Meet one of the UK’s largest unknown start-ups

FT Nasdaq Artfcl Intllgnc and Rbtc ETF (ROBT)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,461.15
-14.77(-0.08%)

CRUDE OIL
78.49
+0.38(+0.49%)

GOLD FUTURES
2,322.90
+14.30(+0.62%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,089.19
+623.22(+1.23%)