U.S. markets closed

Global X Robotics & Artificial Intelligence ETF (BOTZ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.40-0.68 (-1.94%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202134.7934.8134.4034.4034.40458,800
Jun 17, 202134.8535.1334.8135.0835.08393,700
Jun 16, 202135.1635.3234.8035.0435.04894,200
Jun 15, 202135.2235.2435.0235.1535.15380,800
Jun 14, 202134.9735.2134.9635.1935.19370,900
Jun 11, 202134.8734.9234.6834.9234.92302,800
Jun 10, 202134.5534.7534.4534.6734.67416,800
Jun 09, 202134.9934.9934.5034.5234.52393,300
Jun 08, 202135.0235.0334.7434.9234.92304,700
Jun 07, 202134.9435.0934.8535.0635.06630,100
Jun 04, 202134.5834.9834.5834.9334.93538,000
Jun 03, 202134.2134.4734.0934.3234.32309,700
Jun 02, 202134.3234.5134.2134.4534.45289,800
Jun 01, 202134.4934.4934.1534.2634.26387,800
May 28, 202134.1334.4034.1234.2534.25390,900
May 27, 202133.6833.9233.6333.8933.89386,200
May 26, 202133.5033.6933.4433.6733.67318,900
May 25, 202133.6133.6233.2833.3733.37319,100
May 24, 202133.3033.5633.2333.4833.48339,900
May 21, 202133.3033.3532.9933.1433.14583,800
May 20, 202132.6933.0832.6732.9732.97481,400
May 19, 202132.0832.4431.9132.3632.36532,000
May 18, 202132.6832.9332.5532.5632.56461,000
May 17, 202132.4332.4732.1232.3532.35769,400
May 14, 202132.3332.9232.2632.8532.85614,100
May 13, 202131.7732.1431.6532.0132.01582,800
May 12, 202132.3032.4031.6031.6531.65876,800
May 11, 202132.5633.1232.3233.0033.00943,200
May 10, 202134.2634.2633.3833.3833.38669,000
May 07, 202133.9034.3133.9034.2734.27435,200
May 06, 202133.6533.8033.3833.7833.78848,500
May 05, 202133.7433.7933.4833.7133.711,214,600
May 04, 202133.8833.8832.9533.3133.311,234,600
May 03, 202134.6034.6234.2234.2734.27929,100
Apr 30, 202134.5134.6334.2634.3434.34444,400
Apr 29, 202135.2535.2634.4934.8334.83626,000
Apr 28, 202135.1035.1934.8735.0635.06664,900
Apr 27, 202135.2935.2934.9735.0235.02604,600
Apr 26, 202135.1335.4235.1335.4035.40491,600
Apr 23, 202134.8035.2434.7635.1235.12555,900
Apr 22, 202134.9635.1434.6334.7534.75733,200
Apr 21, 202133.9934.7833.9334.7834.78460,300
Apr 20, 202134.5334.6333.9934.1634.16702,200
Apr 19, 202135.4035.4034.6734.8834.88665,500
Apr 16, 202135.2835.4435.1235.4235.42684,400
Apr 15, 202134.9435.1734.7435.1435.14723,200
Apr 14, 202134.7534.8934.5434.6134.61514,800
Apr 13, 202134.4534.7534.4534.7534.75364,300
Apr 12, 202134.3734.4734.0934.4534.45370,900
Apr 09, 202134.6434.7134.5334.7134.71323,700
Apr 08, 202134.5334.5934.4134.5934.59498,900
Apr 07, 202134.4734.4734.0934.1534.15552,000
Apr 06, 202134.5034.7034.4234.4734.47906,700
Apr 05, 202134.3634.7434.3534.7034.701,087,800
Apr 01, 202133.4234.0533.4234.0534.05587,400
Mar 31, 202132.7633.2632.7633.1433.141,149,200
Mar 30, 202132.6332.9432.4732.8632.86470,400
Mar 29, 202133.0433.1332.7232.7532.75472,900
Mar 26, 202132.6233.1532.5833.1533.15645,800
Mar 25, 202131.7032.5431.7032.4932.49894,000
Mar 24, 202132.5932.6431.9331.9331.931,013,200
Mar 23, 202133.2633.2632.3532.4432.44824,300
Mar 22, 202133.2333.6033.1233.4333.43620,300
Mar 19, 202133.1333.4732.9633.4033.40594,900
Mar 18, 202133.7033.9133.1233.1333.13881,000
Mar 17, 202133.3033.8833.2233.8333.83672,800
Mar 16, 202133.9133.9533.4533.6033.60550,400
Mar 15, 202133.5033.7533.3533.7533.75508,600
Mar 12, 202133.2533.4933.1533.4933.491,124,700
Mar 11, 202133.2033.4232.9733.3833.38666,600
Mar 10, 202132.6733.0232.6232.7432.74848,000
Mar 09, 202132.0132.5131.9832.3732.371,658,200
Mar 08, 202132.0832.3531.5131.5331.532,039,900
Mar 05, 202132.4832.6231.2432.5232.521,609,200
Mar 04, 202133.0533.1431.7932.1532.153,032,400
Mar 03, 202133.8133.8633.1533.1533.151,510,000
Mar 02, 202134.7034.7034.1234.1334.131,923,900
Mar 01, 202134.0034.4334.0034.4334.43735,200
Feb 26, 202133.5233.8933.0833.6233.621,696,500
Feb 25, 202134.5634.7533.4133.5633.561,307,700
Feb 24, 202134.1034.6633.8234.6434.641,356,900
Feb 23, 202134.5534.7033.5434.5634.561,820,800
Feb 22, 202135.4035.4735.0035.0035.00893,700
Feb 19, 202135.6035.9735.6035.8035.80723,400
Feb 18, 202135.3135.4634.9535.4135.411,410,200
Feb 17, 202136.2136.2135.4735.7635.76987,900
Feb 16, 202136.7736.8636.2736.3736.371,226,900
Feb 12, 202136.1836.4636.0236.4636.46597,800
Feb 11, 202136.2836.4136.0136.3436.34680,600
Feb 10, 202136.0936.3235.6736.0836.081,302,700
Feb 09, 202135.8436.1135.8136.1136.11888,200
Feb 08, 202135.2835.6335.2635.6335.63896,700
Feb 05, 202134.9835.0734.8235.0635.06580,900
Feb 04, 202134.6434.8234.5434.8134.811,431,600
Feb 03, 202135.0135.1434.7934.8734.87752,100
Feb 02, 202134.8635.0734.6435.0735.071,118,500
Feb 01, 202134.4934.6434.2134.5834.58689,700
Jan 29, 202134.4234.5733.7433.8533.851,368,000
Jan 28, 202134.8135.0834.7634.7834.781,159,700
Jan 27, 202135.0635.3334.7134.9434.941,391,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...