BOTZ - Global X Robotics & Artificial Intelligence ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201920.2620.3420.1620.3020.30396,600
Oct 17, 201920.2020.3320.1220.2320.23286,200
Oct 16, 201920.0920.2520.0720.1720.17261,900
Oct 15, 201919.8620.1919.8620.1520.15406,800
Oct 14, 201919.7219.7919.6719.7419.74229,200
Oct 11, 201919.6119.9319.5719.8319.83609,700
Oct 10, 201919.2719.4719.2019.3419.34973,900
Oct 09, 201919.3919.5419.3719.5019.50339,200
Oct 08, 201919.4919.4919.2719.2819.28478,900
Oct 07, 201919.6819.8019.6319.6519.65417,700
Oct 04, 201919.5619.7519.5119.7519.75536,400
Oct 03, 201919.3219.5519.1419.5519.55353,700
Oct 02, 201919.5019.5219.1619.2419.24731,400
Oct 01, 201920.0920.1819.7919.8019.80428,500
Sep 30, 201919.8820.0419.8720.0220.02345,200
Sep 27, 201919.9820.0219.6919.7519.75796,100
Sep 26, 201919.9419.9619.8419.9319.93376,900
Sep 25, 201919.6819.9519.5919.9519.95522,400
Sep 24, 201920.1220.1619.7819.8419.84530,400
Sep 23, 201919.9120.0019.8719.9619.96316,100
Sep 20, 201920.1520.2219.9920.0020.00370,300
Sep 19, 201920.3220.4320.2320.2520.25323,100
Sep 18, 201920.2920.3220.0920.3120.31275,600
Sep 17, 201920.2020.2820.1220.2720.27361,000
Sep 16, 201920.3620.4120.2720.3320.33280,500
Sep 13, 201920.4620.5420.4220.4820.48507,100
Sep 12, 201920.3320.4820.2220.4620.46479,500
Sep 11, 201919.9820.1919.9420.1920.19587,500
Sep 10, 201919.6419.8719.5719.8519.85474,000
Sep 09, 201919.5719.6619.5419.6519.65366,700
Sep 06, 201919.3719.4619.3319.4219.42406,700
Sep 05, 201919.1319.3619.0319.3419.34585,000
Sep 04, 201918.6418.8618.6418.8318.831,149,600
Sep 03, 201918.5918.6218.4618.5118.51392,000
Aug 30, 201918.7518.8318.6618.8018.801,376,100
Aug 29, 201918.5018.6118.4818.6018.60483,900
Aug 28, 201918.1418.3118.0918.2718.27732,700
Aug 27, 201918.4518.4918.2418.2518.25693,800
Aug 26, 201918.4618.5218.3018.4218.421,489,000
Aug 23, 201918.6218.7118.1418.1518.151,569,300
Aug 22, 201918.7918.8218.6318.7118.71316,700
Aug 21, 201918.7718.8718.7418.8118.81422,700
Aug 20, 201918.6018.7118.5418.5618.56461,400
Aug 19, 201918.6318.7118.6018.6518.65498,300
Aug 16, 201918.3318.5218.2618.4918.49670,700
Aug 15, 201918.2318.2818.0418.1718.17530,600
Aug 14, 201918.3418.3718.0718.0718.071,071,600
Aug 13, 201918.4018.8718.3618.8018.80661,100
Aug 12, 201918.5018.5118.2418.2818.28779,200
Aug 09, 201918.6818.6918.4018.4818.48617,200
Aug 08, 201918.5818.9418.5818.9418.94527,600
Aug 07, 201918.3818.5218.1518.4618.461,016,000
Aug 06, 201918.3418.5318.2918.5118.512,641,600
Aug 05, 201918.4318.5217.9218.0218.021,396,400
Aug 02, 201919.1519.2518.8018.9018.902,595,200
Aug 01, 201919.6419.8519.2319.2719.271,328,800
Jul 31, 201919.9819.9819.4719.6219.62487,700
Jul 30, 201919.9119.9219.7819.9119.91415,000
Jul 29, 201920.0020.0019.8319.9019.90517,700
Jul 26, 201920.1620.1720.0120.0320.03354,800
Jul 25, 201920.4420.4920.1620.1720.17752,900
Jul 24, 201920.3320.5020.2820.5020.50380,800
Jul 23, 201920.3320.4220.2820.4220.42346,200
Jul 22, 201920.0620.1720.0620.1720.17346,700
Jul 19, 201920.0620.1519.9520.0220.02429,100
Jul 18, 201919.7919.9419.7219.9219.92406,500
Jul 17, 201920.0620.0619.9319.9819.98394,200
Jul 16, 201920.0220.0219.8619.8919.89431,800
Jul 15, 201920.1220.1820.0120.0220.02535,600
Jul 12, 201920.1220.1220.0120.0720.07525,500
Jul 11, 201920.3020.3020.1520.1820.18730,700
Jul 10, 201920.2720.3620.2020.2920.291,640,100
Jul 09, 201920.3320.3320.1320.1820.182,523,300
Jul 08, 201920.6620.6820.5520.5620.56479,000
Jul 05, 201920.8320.8320.5820.7720.77442,000
Jul 03, 201920.9521.1020.9121.1021.102,163,100
Jul 02, 201921.1221.1520.9520.9920.99394,900
Jul 01, 201921.1721.2420.9821.0921.09620,000
Jun 28, 201920.5820.7620.5820.7520.75533,900
Jun 27, 201920.4920.5620.4420.5520.55667,900
Jun 27, 20190.151 Dividend
Jun 26, 201920.4620.5320.3720.4020.251,146,200
Jun 25, 201920.5320.5820.3520.3520.20412,000
Jun 24, 201920.5720.5920.4720.4720.32308,400
Jun 21, 201920.5520.6120.4520.5020.35619,700
Jun 20, 201920.6020.6620.4620.6320.48533,600
Jun 19, 201920.2020.3520.1420.3220.17628,600
Jun 18, 201919.8220.0119.7420.0019.85702,400
Jun 17, 201919.6519.7319.6419.7219.57311,100
Jun 14, 201919.7919.7919.5119.5119.371,083,400
Jun 13, 201919.8919.9319.8319.9319.78562,700
Jun 12, 201920.0420.0619.8019.8019.65489,200
Jun 11, 201920.2120.2920.0420.1119.96338,300
Jun 10, 201919.9120.0419.9119.9619.81616,100
Jun 07, 201919.5019.7519.4919.7519.60426,500
Jun 06, 201919.3719.4319.2519.3519.21320,100
Jun 05, 201919.5819.5819.3419.4619.32398,600
Jun 04, 201918.9219.3618.9219.3419.20613,700
Jun 03, 201918.7318.8018.6318.7118.57734,900
May 31, 201918.9618.9618.8018.8018.66487,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...