Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Global X Robotics & Artificial Intelligence ETF (BOTZ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
18.08-0.12 (-0.66%)
At close: 04:00PM EDT
18.00 -0.08 (-0.44%)
After hours: 07:52PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202218.1418.5518.0818.0818.08420,600
Sep 29, 202218.3218.4018.0018.2018.20868,700
Sep 28, 202218.3018.7618.2118.7018.70517,800
Sep 27, 202218.4318.5418.0918.2318.23430,700
Sep 26, 202218.2918.6018.1418.2118.21458,500
Sep 23, 202218.3918.4818.1018.3218.32493,800
Sep 22, 202219.0419.0618.5718.6518.65542,900
Sep 21, 202219.3319.6719.0319.0319.03466,100
Sep 20, 202219.2519.4119.1319.2519.25302,900
Sep 19, 202219.2319.4719.2219.4619.46253,400
Sep 16, 202219.6319.6319.2819.4319.43592,800
Sep 15, 202219.8720.1819.7519.7919.79656,200
Sep 14, 202220.0520.1319.8620.0520.05409,200
Sep 13, 202220.5220.6220.0520.0720.07539,400
Sep 12, 202221.2121.3121.1021.2521.25379,000
Sep 09, 202220.7221.0320.7221.0121.01326,200
Sep 08, 202219.9720.4119.8720.4120.41262,700
Sep 07, 202219.5820.1019.5320.0920.09456,400
Sep 06, 202220.0120.0519.7419.8419.84356,300
Sep 02, 202220.3420.3919.8519.9419.94575,700
Sep 01, 202220.2120.2219.7820.1420.14662,900
Aug 31, 202220.8320.9320.5820.6020.60290,400
Aug 30, 202221.0821.1920.6020.7220.72419,100
Aug 29, 202220.9621.1520.9020.9220.92731,700
Aug 26, 202222.1122.1121.2121.2221.22514,800
Aug 25, 202221.8022.1221.7322.1222.12350,600
Aug 24, 202221.6121.9121.5821.7721.77247,300
Aug 23, 202221.6121.9221.5821.6021.60380,200
Aug 22, 202221.9421.9721.5821.6121.61558,000
Aug 19, 202222.7822.7822.2622.3222.32671,000
Aug 18, 202223.0623.1322.9423.0523.05310,100
Aug 17, 202223.2623.2622.9323.0523.05492,500
Aug 16, 202223.5523.6823.2823.5523.55354,100
Aug 15, 202223.7023.8323.5923.8023.80376,900
Aug 12, 202223.4423.7623.3823.7623.76558,200
Aug 11, 202223.5923.7723.1623.2423.241,575,100
Aug 10, 202223.0823.4023.0523.3923.39891,500
Aug 09, 202222.7822.7822.3122.3922.39578,200
Aug 08, 202223.0623.3122.9122.9822.98517,500
Aug 05, 202222.8123.1522.7723.0823.08495,000
Aug 04, 202223.1323.2422.9623.2323.23517,200
Aug 03, 202222.6923.1122.6323.0423.04607,000
Aug 02, 202222.5023.0022.4322.6522.65332,000
Aug 01, 202222.6222.8922.5022.7722.77322,300
Jul 29, 202222.2522.5422.1022.5222.52346,500
Jul 28, 202221.9622.2321.7122.1922.191,115,200
Jul 27, 202221.4822.0421.4121.9621.96462,900
Jul 26, 202221.4521.4721.1221.1421.14589,500
Jul 25, 202221.7121.7121.5021.6421.64432,200
Jul 22, 202222.3122.4121.7421.8821.88464,400
Jul 21, 202222.0022.3721.9422.3722.37517,700
Jul 20, 202221.4822.0221.4121.9521.951,932,800
Jul 19, 202221.0321.3120.8821.3021.30446,200
Jul 18, 202220.8421.0320.5120.5720.57469,100
Jul 15, 202220.3220.5220.1620.5220.52335,800
Jul 14, 202219.9720.1619.7220.0820.08270,500
Jul 13, 202219.9520.3219.8120.1420.14442,600
Jul 12, 202220.4620.6720.1620.2320.23368,200
Jul 11, 202220.9721.0620.6320.6620.66379,000
Jul 08, 202221.2021.4221.0321.2521.25278,100
Jul 07, 202220.9621.3320.8621.3221.32491,500
Jul 06, 202220.7820.9120.5920.6920.69351,300
Jul 05, 202220.1120.7120.0120.7120.71493,300
Jul 01, 202220.2920.5720.1820.5720.57452,800
Jun 30, 202220.2620.4919.9520.3220.32583,300
Jun 29, 202220.8320.8320.4720.6020.60434,800
Jun 29, 20220.047 Dividend
Jun 28, 202221.5321.6820.9820.9920.94343,200
Jun 27, 202221.6721.7121.3421.4721.42575,800
Jun 24, 202221.1321.5921.1121.5921.54421,800
Jun 23, 202220.9920.9920.6020.9020.85458,300
Jun 22, 202220.6321.1320.5920.9120.86455,900
Jun 21, 202220.9821.1920.9420.9620.91495,300
Jun 17, 202220.6320.9220.4720.7220.67439,500
Jun 16, 202220.7020.7720.3920.5420.49806,200
Jun 15, 202221.0321.5120.7721.2921.24730,700
Jun 14, 202221.0621.1420.6720.9020.85532,100
Jun 13, 202221.3821.5220.9721.0320.981,232,600
Jun 10, 202222.6722.7622.2922.3122.26586,600
Jun 09, 202223.6023.7023.1123.1123.06329,000
Jun 08, 202223.7124.0223.6523.7023.65398,900
Jun 07, 202223.5024.0023.4223.9823.93370,400
Jun 06, 202224.1624.1923.7023.7923.74408,000
Jun 03, 202223.9824.0823.6723.7423.69371,800
Jun 02, 202223.5824.4123.5624.4124.36669,700
Jun 01, 202224.0324.1623.3323.4423.39496,000
May 31, 202224.0524.0823.6923.8523.80528,300
May 27, 202223.2723.7823.2723.7823.73472,200
May 26, 202222.5223.2722.5023.1823.13635,800
May 25, 202222.2522.8622.2522.7322.68469,000
May 24, 202222.6622.6922.2322.4522.40617,000
May 23, 202222.8022.9422.5922.8522.80516,500
May 20, 202223.0023.0322.0622.5822.53705,100
May 19, 202222.4523.0322.4222.8022.75879,400
May 18, 202222.7323.0622.2922.3722.32647,000
May 17, 202222.7823.0122.5723.0022.95705,500
May 16, 202222.3322.5722.1722.2922.24603,400
May 13, 202221.7922.5021.7922.4622.41762,100
May 12, 202221.0021.6220.8821.2921.242,501,500
May 11, 202221.5921.9821.1921.2221.171,060,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement