CROB Historical Prices
NASDAQ: CROBDefiance ETFs LLCGreater China RegionETFUSD
20.16+0.1473 (+0.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CROB price history
The price history for Defiance China Robotics (CROB) on this page begins on August 17, 2026, when the stock closed at $23.17; it most recently closed at $20.16 on October 5, 2026. The highest price in this record is $33.01, reached on August 17, 2026; the latest close is 38.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
CROB returns
1 week
-4.17%
1 month
-9.67%
CROB price return, excluding dividends.
CROB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.09 | 20.20 | 20.09 | 20.16 | +0.91% | |
| 20.11 | 20.11 | 19.98 | 19.98 | -4.45% | |
| 20.92 | 20.96 | 20.85 | 20.91 | -0.81% | |
| 21.07 | 21.21 | 21.07 | 21.08 | -0.14% | |
| 21.03 | 21.12 | 21.00 | 21.11 | +0.33% | |
| 21.02 | 21.04 | 21.02 | 21.04 | -0.33% | |
| 21.12 | 21.12 | 21.01 | 21.11 | -0.57% | |
| 21.26 | 21.26 | 21.20 | 21.23 | -0.47% | |
| 21.50 | 21.50 | 21.30 | 21.33 | -0.47% | |
| 21.24 | 21.43 | 21.24 | 21.43 | -0.74% | |
| 21.57 | 21.62 | 21.54 | 21.59 | -0.87% | |
| 21.80 | 21.80 | 21.75 | 21.78 | +0.09% | |
| 21.82 | 21.82 | 21.67 | 21.76 | -1.27% | |
| 22.00 | 22.10 | 21.77 | 22.04 | -0.09% | |
| 22.08 | 22.12 | 22.02 | 22.06 | +1.19% | |
| 21.74 | 21.80 | 21.74 | 21.80 | +1.11% | |
| 21.51 | 21.63 | 21.42 | 21.56 | +2.04% | |
| 21.19 | 21.20 | 21.11 | 21.13 | +0.05% | |
| 21.17 | 21.19 | 21.07 | 21.12 | -2.13% | |
| 21.58 | 21.58 | 21.58 | 21.58 | +0.70% | |
| 21.48 | 21.48 | 21.41 | 21.43 | -2.24% | |
| 22.02 | 22.02 | 21.91 | 21.92 | -1.79% | |
| 22.30 | 22.34 | 22.29 | 22.32 | -0.62% | |
| 22.46 | 22.47 | 22.46 | 22.46 | +0.72% | |
| 22.27 | 22.35 | 22.23 | 22.30 | -1.15% | |
| 22.46 | 22.62 | 22.46 | 22.56 | +1.58% | |
| 22.28 | 22.28 | 22.20 | 22.21 | -1.16% | |
| 22.55 | 22.59 | 22.46 | 22.47 | -2.09% | |
| 22.94 | 23.15 | 22.92 | 22.95 | +0.09% | |
| 23.07 | 23.08 | 22.91 | 22.93 | -0.35% | |
| 23.18 | 23.29 | 23.01 | 23.01 | +0.17% | |
| 26.60 | 31.72 | 22.80 | 22.97 | -13.78% | |
| 22.76 | 26.95 | 22.68 | 26.64 | +18.77% | |
| 22.98 | 22.98 | 22.30 | 22.43 | -3.19% | |
| 23.28 | 23.31 | 23.07 | 23.17 | +1.58% | |
| 23.60 | 23.60 | 22.77 | 22.81 | -4.84% | |
| 26.38 | 33.01 | 23.68 | 23.97 | -6.29% | |
| 25.62 | 25.65 | 25.58 | 25.58 | — |