Themes Humanoid Robotics ETF (BOTT)
NASDAQ: BOTT · Real-Time Price · USD
57.61
-1.29 (-2.19%)
At close: Feb 23, 2026, 4:00 PM EST
57.60
-0.01 (-0.02%)
After-hours: Feb 23, 2026, 5:41 PM EST
BOTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 58.60 | 58.60 | 56.34 | 57.61 | 57.61 | -2.19% | 32,888 |
| Feb 20, 2026 | 58.45 | 59.02 | 58.27 | 58.90 | 58.90 | 0.32% | 23,447 |
| Feb 19, 2026 | 58.00 | 58.72 | 57.48 | 58.71 | 58.71 | 0.24% | 25,739 |
| Feb 18, 2026 | 57.82 | 58.95 | 57.43 | 58.57 | 58.57 | 1.07% | 26,391 |
| Feb 17, 2026 | 58.10 | 58.38 | 57.18 | 57.95 | 57.95 | -1.08% | 28,417 |
| Feb 13, 2026 | 56.77 | 58.58 | 56.76 | 58.58 | 58.58 | 3.20% | 34,437 |
| Feb 12, 2026 | 57.89 | 57.89 | 56.45 | 56.76 | 56.76 | -2.87% | 32,858 |
| Feb 11, 2026 | 58.33 | 58.44 | 57.30 | 58.44 | 58.44 | -0.97% | 27,564 |
| Feb 10, 2026 | 59.31 | 59.37 | 58.72 | 59.01 | 59.01 | 0.24% | 22,294 |
| Feb 9, 2026 | 58.06 | 58.87 | 56.97 | 58.87 | 58.87 | 4.18% | 26,769 |
| Feb 6, 2026 | 54.69 | 56.59 | 54.69 | 56.51 | 56.51 | 3.90% | 20,972 |
| Feb 5, 2026 | 54.90 | 54.90 | 54.06 | 54.39 | 54.39 | -1.25% | 9,686 |
| Feb 4, 2026 | 56.55 | 56.55 | 54.49 | 55.08 | 55.08 | -3.39% | 27,571 |
| Feb 3, 2026 | 56.72 | 57.37 | 56.14 | 57.01 | 57.01 | 2.00% | 19,471 |
| Feb 2, 2026 | 55.35 | 56.00 | 55.01 | 55.89 | 55.89 | -0.70% | 20,553 |
| Jan 30, 2026 | 57.75 | 57.75 | 56.00 | 56.29 | 56.29 | -3.05% | 29,180 |
| Jan 29, 2026 | 59.13 | 59.13 | 57.20 | 58.06 | 58.06 | -2.40% | 24,585 |
| Jan 28, 2026 | 59.31 | 59.78 | 58.88 | 59.48 | 59.48 | 3.34% | 25,078 |
| Jan 27, 2026 | 59.35 | 59.35 | 56.00 | 57.56 | 57.56 | -2.82% | 53,100 |
| Jan 26, 2026 | 60.12 | 60.95 | 59.00 | 59.23 | 59.23 | 0.73% | 33,177 |
| Jan 23, 2026 | 63.01 | 63.01 | 58.04 | 58.80 | 58.80 | -7.75% | 70,416 |
| Jan 22, 2026 | 68.95 | 70.07 | 61.00 | 63.74 | 63.74 | 0.76% | 92,723 |
| Jan 21, 2026 | 62.56 | 63.40 | 62.00 | 63.26 | 63.26 | 10.02% | 90,232 |
| Jan 20, 2026 | 57.30 | 58.05 | 57.21 | 57.50 | 57.50 | 8.31% | 59,067 |
| Jan 16, 2026 | 52.91 | 53.20 | 52.62 | 53.09 | 53.09 | 5.74% | 34,587 |
| Jan 15, 2026 | 50.10 | 50.46 | 49.99 | 50.21 | 50.21 | 4.32% | 40,788 |
| Jan 14, 2026 | 47.38 | 48.13 | 47.38 | 48.13 | 48.13 | 3.55% | 15,656 |
| Jan 13, 2026 | 46.90 | 46.90 | 46.00 | 46.48 | 46.48 | 2.63% | 18,380 |
| Jan 12, 2026 | 45.01 | 45.32 | 44.70 | 45.29 | 45.29 | 1.25% | 25,083 |
| Jan 9, 2026 | 44.89 | 44.89 | 44.39 | 44.73 | 44.73 | 0.86% | 24,827 |
| Jan 8, 2026 | 44.35 | 44.50 | 44.10 | 44.35 | 44.35 | 0.52% | 15,184 |
| Jan 7, 2026 | 44.10 | 44.39 | 43.78 | 44.12 | 44.12 | -1.08% | 42,166 |
| Jan 6, 2026 | 44.56 | 44.67 | 44.01 | 44.60 | 44.60 | -0.16% | 19,679 |
| Jan 5, 2026 | 44.11 | 48.67 | 43.92 | 44.67 | 44.67 | 1.19% | 30,403 |
| Jan 2, 2026 | 43.63 | 44.29 | 43.55 | 44.15 | 44.15 | 3.48% | 22,140 |
| Dec 31, 2025 | 43.63 | 43.63 | 42.45 | 42.66 | 42.66 | -0.45% | 9,312 |
| Dec 30, 2025 | 43.08 | 43.23 | 42.82 | 42.85 | 42.85 | -0.71% | 7,652 |
| Dec 29, 2025 | 42.62 | 43.32 | 42.62 | 43.16 | 43.16 | 3.29% | 11,570 |
| Dec 26, 2025 | 41.99 | 41.99 | 41.64 | 41.79 | 41.79 | 0.20% | 5,805 |
| Dec 24, 2025 | 41.89 | 41.97 | 41.26 | 41.70 | 41.70 | 1.62% | 4,434 |
| Dec 23, 2025 | 41.36 | 41.38 | 40.75 | 41.04 | 41.04 | -0.50% | 1,639 |
| Dec 22, 2025 | 41.43 | 41.50 | 41.06 | 41.25 | 41.25 | 2.31% | 5,749 |
| Dec 19, 2025 | 40.20 | 40.54 | 40.18 | 40.32 | 40.32 | 2.75% | 2,634 |
| Dec 18, 2025 | 39.36 | 39.65 | 39.08 | 39.24 | 39.24 | 0.97% | 3,467 |
| Dec 17, 2025 | 40.09 | 40.09 | 38.75 | 38.86 | 38.80 | -3.99% | 13,571 |
| Dec 16, 2025 | 41.14 | 41.14 | 40.25 | 40.48 | 40.41 | -2.62% | 11,575 |
| Dec 15, 2025 | 41.80 | 42.09 | 41.55 | 41.56 | 41.50 | 1.00% | 9,047 |
| Dec 12, 2025 | 42.15 | 42.15 | 40.95 | 41.15 | 41.09 | 0.78% | 5,305 |
| Dec 11, 2025 | 40.76 | 40.87 | 40.27 | 40.83 | 40.77 | -0.51% | 2,464 |
| Dec 10, 2025 | 40.94 | 41.28 | 40.45 | 41.04 | 40.98 | 1.45% | 4,179 |