Themes Humanoid Robotics ETF (BOTT)
NASDAQ: BOTT · Real-Time Price · USD
40.32
+1.08 (2.75%)
At close: Dec 19, 2025, 4:00 PM EST
40.43
+0.12 (0.29%)
After-hours: Dec 19, 2025, 6:56 PM EST
BOTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 40.20 | 40.54 | 40.18 | 40.32 | 40.32 | 2.75% | 2,633 |
| 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 |
| Dec 9, 2025 | 40.51 | 40.79 | 40.25 | 40.46 | 40.40 | 0.44% | 2,637 |
| Dec 8, 2025 | 40.71 | 40.71 | 40.03 | 40.28 | 40.22 | 1.09% | 5,142 |
| Dec 5, 2025 | 40.01 | 40.16 | 39.68 | 39.84 | 39.78 | -0.39% | 5,642 |
| Dec 4, 2025 | 39.88 | 40.33 | 39.62 | 40.00 | 39.94 | 2.77% | 11,177 |
| Dec 3, 2025 | 38.51 | 38.96 | 38.24 | 38.92 | 38.87 | 2.01% | 9,181 |
| Dec 2, 2025 | 38.28 | 38.46 | 38.00 | 38.16 | 38.10 | 0.94% | 6,501 |
| Dec 1, 2025 | 38.05 | 38.16 | 37.68 | 37.80 | 37.74 | -1.10% | 7,542 |
| Nov 28, 2025 | 38.40 | 38.45 | 38.22 | 38.22 | 38.17 | 5.23% | 4,990 |
| Nov 26, 2025 | 35.97 | 36.57 | 35.97 | 36.33 | 36.27 | 0.96% | 2,489 |
| Nov 25, 2025 | 35.50 | 36.00 | 35.19 | 35.98 | 35.93 | -0.49% | 5,523 |
| Nov 24, 2025 | 35.12 | 36.16 | 35.12 | 36.16 | 36.10 | 2.45% | 2,531 |
| Nov 21, 2025 | 35.11 | 35.33 | 34.52 | 35.29 | 35.24 | 0.22% | 5,765 |
| Nov 20, 2025 | 36.62 | 36.70 | 35.11 | 35.21 | 35.16 | -2.65% | 8,060 |
| Nov 19, 2025 | 36.40 | 36.60 | 35.86 | 36.17 | 36.12 | -0.38% | 3,488 |
| Nov 18, 2025 | 36.38 | 36.71 | 35.99 | 36.31 | 36.25 | -0.91% | 3,881 |
| Nov 17, 2025 | 36.76 | 37.16 | 36.38 | 36.64 | 36.59 | -1.97% | 8,495 |
| Nov 14, 2025 | 36.95 | 37.71 | 36.95 | 37.38 | 37.32 | -1.31% | 3,798 |
| Nov 13, 2025 | 38.50 | 38.57 | 37.74 | 37.88 | 37.82 | -2.47% | 3,847 |
| Nov 12, 2025 | 38.89 | 39.07 | 38.47 | 38.83 | 38.78 | -0.38% | 7,094 |
| Nov 11, 2025 | 39.06 | 39.15 | 38.98 | 38.98 | 38.92 | -2.98% | 4,404 |
| Nov 10, 2025 | 40.37 | 40.37 | 39.77 | 40.18 | 40.12 | 2.18% | 5,090 |
| Nov 7, 2025 | 39.38 | 39.49 | 38.34 | 39.32 | 39.27 | -3.32% | 13,891 |
| Nov 6, 2025 | 42.62 | 42.62 | 40.34 | 40.67 | 40.61 | -4.20% | 12,348 |
| Nov 5, 2025 | 42.29 | 42.89 | 41.73 | 42.46 | 42.40 | -0.69% | 5,312 |
| Nov 4, 2025 | 43.21 | 43.40 | 42.62 | 42.75 | 42.69 | -3.12% | 12,053 |
| Nov 3, 2025 | 44.53 | 44.53 | 43.79 | 44.13 | 44.07 | 3.28% | 9,378 |
| Oct 31, 2025 | 43.07 | 43.12 | 42.45 | 42.73 | 42.67 | 2.57% | 8,102 |
| Oct 30, 2025 | 42.19 | 42.19 | 41.64 | 41.66 | 41.60 | -1.60% | 8,438 |
| Oct 29, 2025 | 42.74 | 43.16 | 42.20 | 42.34 | 42.28 | 1.75% | 14,028 |
| Oct 28, 2025 | 42.30 | 42.37 | 41.60 | 41.61 | 41.55 | -2.36% | 9,924 |
| Oct 27, 2025 | 43.05 | 43.05 | 42.35 | 42.61 | 42.55 | 0.93% | 12,142 |
| Oct 24, 2025 | 41.98 | 42.24 | 41.82 | 42.22 | 42.16 | 2.37% | 5,220 |
| Oct 23, 2025 | 40.69 | 41.32 | 40.58 | 41.24 | 41.18 | 1.58% | 3,591 |
| Oct 22, 2025 | 41.00 | 41.04 | 40.21 | 40.60 | 40.54 | -2.59% | 98,747 |
| Oct 21, 2025 | 41.91 | 42.14 | 41.30 | 41.68 | 41.62 | -0.67% | 11,056 |
| Oct 20, 2025 | 42.12 | 42.15 | 41.65 | 41.96 | 41.90 | 3.69% | 13,970 |
| Oct 17, 2025 | 40.35 | 40.51 | 40.14 | 40.47 | 40.41 | -1.61% | 3,995 |
| Oct 16, 2025 | 42.18 | 42.18 | 40.80 | 41.13 | 41.07 | -2.52% | 6,197 |
| Oct 15, 2025 | 43.06 | 43.08 | 41.86 | 42.20 | 42.13 | 1.88% | 9,258 |
| Oct 14, 2025 | 40.80 | 41.42 | 40.14 | 41.42 | 41.36 | -1.28% | 12,665 |
| Oct 13, 2025 | 41.03 | 42.12 | 41.03 | 41.96 | 41.89 | 4.29% | 10,649 |
| Oct 10, 2025 | 42.56 | 42.56 | 40.05 | 40.23 | 40.17 | -4.52% | 14,170 |