NYSEArca - Delayed Quote
USD
Amplify Top 10 Robotics ETF (ROBX)
19.73
-1.23
(-5.87%)
At close: October 30 at 2:11:29 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
20.13 | 20.13 | 19.70 | 19.73 | 19.73 | 4,900 |
|
Oct 29, 2026
|
20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 100 |
|
Oct 28, 2026
|
21.32 | 21.36 | 21.17 | 21.36 | 21.36 | 7,800 |
|
Oct 27, 2026
|
20.94 | 21.03 | 20.89 | 21.03 | 21.03 | 1,300 |
|
Oct 26, 2026
|
20.54 | 20.63 | 20.47 | 20.53 | 20.53 | 1,600 |
|
Oct 23, 2026
|
20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 100 |
|
Oct 22, 2026
|
19.86 | 19.90 | 19.86 | 19.90 | 19.90 | 600 |
|
Oct 21, 2026
|
20.87 | 20.91 | 20.87 | 20.90 | 20.90 | 200 |
|
Oct 20, 2026
|
20.93 | 20.98 | 20.84 | 20.84 | 20.84 | 1,500 |
|
Oct 19, 2026
|
20.80 | 20.80 | 20.75 | 20.75 | 20.75 | 2,000 |
|
Oct 16, 2026
|
20.66 | 20.66 | 20.19 | 20.19 | 20.19 | 3,900 |
|
Oct 15, 2026
|
20.73 | 20.88 | 20.43 | 20.88 | 20.88 | 2,400 |
|
Oct 14, 2026
|
22.08 | 22.08 | 21.98 | 21.98 | 21.98 | 700 |
|
Oct 13, 2026
|
22.80 | 22.93 | 22.80 | 22.93 | 22.93 | 400 |
|
Oct 12, 2026
|
23.35 | 23.35 | 23.19 | 23.20 | 23.20 | 2,100 |
|
Oct 9, 2026
|
23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 100 |
|
Oct 8, 2026
|
23.22 | 23.22 | 22.99 | 23.02 | 23.02 | 1,900 |
|
Oct 7, 2026
|
24.04 | 24.08 | 24.04 | 24.07 | 24.07 | 500 |
|
Oct 6, 2026
|
24.65 | 24.65 | 24.55 | 24.55 | 24.55 | 900 |
|
Oct 5, 2026
|
24.62 | 24.67 | 24.58 | 24.58 | 24.58 | 1,100 |
|
Oct 2, 2026
|
24.46 | 24.52 | 24.44 | 24.48 | 24.48 | 1,300 |
|
Oct 1, 2026
|
23.49 | 23.56 | 23.49 | 23.56 | 23.56 | 700 |
|
Sep 30, 2026
|
23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 100 |
|
Sep 29, 2026
|
23.12 | 23.16 | 23.06 | 23.11 | 23.11 | 2,100 |
|
Sep 28, 2026
|
22.75 | 22.83 | 22.61 | 22.83 | 22.83 | 3,700 |
|
Sep 25, 2026
|
22.89 | 23.11 | 22.89 | 23.11 | 23.11 | 6,800 |
|
Sep 24, 2026
|
22.73 | 22.78 | 22.73 | 22.78 | 22.78 | 300 |
|
Sep 23, 2026
|
22.84 | 22.88 | 22.76 | 22.84 | 22.84 | 2,300 |
|
Sep 22, 2026
|
23.26 | 23.30 | 23.26 | 23.30 | 23.30 | 700 |
|
Sep 21, 2026
|
23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 100 |
|
Sep 18, 2026
|
22.87 | 23.05 | 22.87 | 23.05 | 23.05 | 500 |
|
Sep 17, 2026
|
22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 100 |
|
Sep 16, 2026
|
22.69 | 22.87 | 22.69 | 22.82 | 22.82 | 4,500 |
|
Sep 15, 2026
|
22.14 | 22.18 | 22.00 | 22.01 | 22.01 | 1,300 |
|
Sep 14, 2026
|
22.10 | 22.11 | 21.93 | 21.98 | 21.98 | 3,400 |
|
Sep 11, 2026
|
22.81 | 22.85 | 22.70 | 22.83 | 22.83 | 5,200 |
|
Sep 10, 2026
|
22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 100 |
|
Sep 9, 2026
|
23.01 | 23.01 | 22.79 | 22.79 | 22.79 | 1,200 |
|
Sep 8, 2026
|
22.77 | 22.83 | 22.77 | 22.79 | 22.79 | 3,100 |
|
Sep 4, 2026
|
22.79 | 22.89 | 22.77 | 22.89 | 22.89 | 1,300 |
|
Sep 3, 2026
|
22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 100 |
|
Sep 2, 2026
|
22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 100 |
|
Sep 1, 2026
|
22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 100 |
|
Aug 31, 2026
|
23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 100 |
|
Aug 28, 2026
|
22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 600 |
|
Aug 27, 2026
|
23.29 | 23.32 | 23.29 | 23.32 | 23.32 | 1,000 |
|
Aug 26, 2026
|
23.08 | 23.12 | 23.08 | 23.12 | 23.12 | 200 |
|
Aug 25, 2026
|
23.00 | 23.15 | 23.00 | 23.15 | 23.15 | 300 |
|
Aug 24, 2026
|
22.88 | 22.94 | 22.86 | 22.86 | 22.86 | 800 |
|
Aug 21, 2026
|
23.55 | 23.55 | 23.30 | 23.38 | 23.38 | 2,400 |
|
Aug 20, 2026
|
23.59 | 23.59 | 23.47 | 23.48 | 23.48 | 900 |
|
Aug 19, 2026
|
23.93 | 23.96 | 23.68 | 23.68 | 23.68 | 21,700 |
