Themes Humanoid Robotics ETF (BOTT)
NASDAQ: BOTT · Real-Time Price · USD
55.89
-0.40 (-0.71%)
At close: Feb 2, 2026, 4:00 PM EST
57.00
+1.11 (1.99%)
After-hours: Feb 2, 2026, 7:15 PM EST
BOTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 55.35 | 56.00 | 55.01 | 55.89 | 55.89 | -0.70% | 20,548 |
| Jan 30, 2026 | 57.75 | 57.75 | 56.00 | 56.29 | 56.29 | -3.05% | 29,036 |
| Jan 29, 2026 | 59.13 | 59.13 | 57.20 | 58.06 | 58.06 | -2.40% | 24,525 |
| Jan 28, 2026 | 59.31 | 59.78 | 58.88 | 59.48 | 59.48 | 3.34% | 24,980 |
| Jan 27, 2026 | 59.35 | 59.35 | 56.00 | 57.56 | 57.56 | -2.82% | 53,015 |
| Jan 26, 2026 | 60.12 | 60.95 | 59.00 | 59.23 | 59.23 | 0.73% | 32,995 |
| Jan 23, 2026 | 63.01 | 63.01 | 58.04 | 58.80 | 58.80 | -7.75% | 70,315 |
| Jan 22, 2026 | 68.95 | 70.07 | 61.00 | 63.74 | 63.74 | 0.76% | 92,230 |
| Jan 21, 2026 | 62.56 | 63.40 | 62.00 | 63.26 | 63.26 | 10.02% | 89,946 |
| Jan 20, 2026 | 57.30 | 58.05 | 57.21 | 57.50 | 57.50 | 8.31% | 58,849 |
| Jan 16, 2026 | 52.91 | 53.20 | 52.62 | 53.09 | 53.09 | 5.74% | 34,532 |
| Jan 15, 2026 | 50.10 | 50.46 | 49.99 | 50.21 | 50.21 | 4.32% | 40,081 |
| Jan 14, 2026 | 47.38 | 48.13 | 47.38 | 48.13 | 48.13 | 3.55% | 15,619 |
| Jan 13, 2026 | 46.90 | 46.90 | 46.00 | 46.48 | 46.48 | 2.63% | 18,354 |
| Jan 12, 2026 | 45.01 | 45.32 | 44.70 | 45.29 | 45.29 | 1.25% | 25,025 |
| 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 |
| 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 |