Advertisement
U.S. markets open in 8 hours 29 minutes

Global X Robotics & Artificial Intelligence ETF (BOTZ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
31.87+0.22 (+0.70%)
At close: 04:00PM EDT
31.92 +0.05 (+0.16%)
After hours: 07:42PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202432.0932.1931.8231.8731.87942,300
Mar 15, 202431.5231.7931.4531.6531.65836,800
Mar 14, 202432.1132.1131.3331.5631.56954,800
Mar 13, 202432.1732.2131.9432.0832.081,360,300
Mar 12, 202431.9832.3531.6032.3532.351,079,600
Mar 11, 202432.1632.1631.7831.8431.841,290,200
Mar 08, 202433.2633.6032.2732.3832.382,272,800
Mar 07, 202432.6932.9232.5132.8932.891,872,000
Mar 06, 202432.2632.5832.0432.3532.351,615,800
Mar 05, 202431.9732.0431.5131.7031.701,035,000
Mar 04, 202432.0332.2631.8831.9731.971,610,200
Mar 01, 202431.3831.7631.1331.7431.741,313,600
Feb 29, 202431.1031.3430.9831.1831.181,183,200
Feb 28, 202431.0031.0230.6930.8130.81978,500
Feb 27, 202431.3331.3430.9731.1431.141,229,600
Feb 26, 202431.1831.1830.8831.0131.011,403,100
Feb 23, 202430.9731.1430.6130.7330.731,434,400
Feb 22, 202430.5830.8030.3830.7630.761,719,900
Feb 21, 202429.6729.6729.2429.4629.461,638,700
Feb 20, 202430.0730.0829.5629.8229.821,614,100
Feb 16, 202430.3030.3029.8429.9729.971,193,800
Feb 15, 202430.1330.2430.0130.1430.141,385,200
Feb 14, 202429.7029.9029.5129.8929.891,066,700
Feb 13, 202429.2329.6328.8529.2829.281,571,400
Feb 12, 202430.0030.3229.8629.9929.991,432,700
Feb 09, 202429.5929.9529.5329.9129.911,376,200
Feb 08, 202429.3229.4729.1329.3729.37889,900
Feb 07, 202429.1129.3529.0029.3229.321,016,500
Feb 06, 202429.2029.2028.7629.0729.07939,200
Feb 05, 202429.3129.3829.0029.3029.30919,900
Feb 02, 202429.0329.4228.9029.3929.391,052,300
Feb 01, 202428.8329.1428.7029.1329.13961,300
Jan 31, 202429.0129.1428.5728.5828.581,465,400
Jan 30, 202429.4629.4729.2029.2329.23798,800
Jan 29, 202429.0729.5628.9929.5629.56831,900
Jan 26, 202429.0529.3329.0429.2029.201,184,100
Jan 25, 202429.0929.2428.8829.0029.00908,300
Jan 24, 202429.2729.3028.8428.8628.861,187,700
Jan 23, 202429.1529.1828.8929.0529.05954,000
Jan 22, 202428.9629.2428.9629.0729.071,392,200
Jan 19, 202428.4928.7228.2228.7128.711,162,600
Jan 18, 202428.4528.4628.1528.4528.451,134,900
Jan 17, 202428.2128.2127.8028.1428.141,264,400
Jan 16, 202428.6628.7828.4628.5928.592,329,600
Jan 12, 202428.9329.0928.7528.7928.79775,100
Jan 11, 202428.6928.7828.2928.6828.681,097,300
Jan 10, 202428.1228.4728.1228.4128.411,283,500
Jan 09, 202427.6527.9127.4827.7327.73618,200
Jan 08, 202426.9927.7226.9727.7027.701,135,100
Jan 05, 202426.7627.0826.6926.8426.84847,200
Jan 04, 202426.8827.0626.7426.8726.875,300,300
Jan 03, 202427.3227.3726.9026.9326.933,850,800
Jan 02, 202428.2228.2227.6327.7127.712,393,200
Dec 29, 202328.7428.7728.3928.5028.50706,700
Dec 28, 202328.7628.8528.6828.7228.72607,000
Dec 28, 20230.004 Dividend
Dec 27, 202328.7228.7228.5428.6928.69912,200
Dec 26, 202328.4728.6628.4028.6128.61653,300
Dec 22, 202328.6128.6128.2528.3928.39566,800
Dec 21, 202328.3428.5028.1828.5028.501,356,900
Dec 20, 202328.6328.6427.9027.9127.91855,600
Dec 19, 202328.4328.6028.4028.5928.591,098,300
Dec 18, 202328.2128.3328.0728.2528.25806,800
Dec 15, 202328.2428.4428.1328.1928.191,019,800
Dec 14, 202327.7128.0327.6227.9227.922,201,300
Dec 13, 202327.0127.4926.7427.4427.441,364,200
Dec 12, 202326.8026.9826.6826.9826.98623,900
Dec 11, 202326.7326.8826.6726.8426.841,008,300
Dec 08, 202326.5126.7726.3826.7226.721,092,500
Dec 07, 202326.4026.5626.2426.5526.55832,300
Dec 06, 202326.8026.8526.3526.3626.36990,100
Dec 05, 202326.5626.6526.3926.5726.57848,100
Dec 04, 202326.6926.8726.4826.7226.721,501,400
Dec 01, 202326.3827.0326.3227.0327.031,087,100
Nov 30, 202326.7126.7126.3626.4326.43910,300
Nov 29, 202326.4426.6926.4426.5326.532,271,200
Nov 28, 202326.1426.2926.0626.1626.16694,600
Nov 27, 202326.1926.2926.0926.2526.25423,500
Nov 24, 202326.2026.2926.1426.2426.24266,100
Nov 22, 202326.4026.4826.0726.2526.251,507,700
Nov 21, 202326.2326.3526.1526.2626.261,914,700
Nov 20, 202325.9826.3225.9326.2326.231,837,100
Nov 17, 202325.7925.9125.7525.8525.851,530,900
Nov 16, 202325.5425.6925.4525.6825.681,066,600
Nov 15, 202325.7325.9225.5525.6425.642,442,800
Nov 14, 202325.3025.5525.2125.5325.531,080,800
Nov 13, 202324.4924.6724.3724.6124.61721,200
Nov 10, 202324.3224.5724.1624.5724.57504,000
Nov 09, 202324.6224.7424.1624.1924.19560,100
Nov 08, 202324.3024.4324.1924.3124.31572,000
Nov 07, 202324.2724.5024.2324.3924.39468,800
Nov 06, 202324.7324.7324.2824.4324.43425,000
Nov 03, 202324.2124.5124.1124.4524.45638,600
Nov 02, 202323.5623.8823.5523.8523.85804,900
Nov 01, 202322.8223.1122.7723.1023.10784,700
Oct 31, 202322.5622.8222.4722.7722.771,068,000
Oct 30, 202322.6122.7022.4022.5322.53913,700
Oct 27, 202322.6322.6322.2622.3422.34863,000
Oct 26, 202322.6222.8022.2822.4122.411,376,800
Oct 25, 202323.2523.3322.7422.7422.741,076,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...