Skip to main content
Themes Robotics & Automation ETF (BOTT)
NASDAQ: BOTT · Real-Time Price · USD
27.97
-0.21 (-0.73%)
At close: Feb 26, 2025, 4:00 PM
27.27
-0.70 (-2.52%)
After-hours: Feb 27, 2025, 4:15 PM EST

BOTT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202528.1828.1828.1828.1828.180.95%57
Feb 25, 202528.0328.0327.9127.9127.910.32%791
Feb 24, 202528.0028.0027.8227.8227.82-1.42%106
Feb 21, 202528.2628.2628.2228.2228.22-2.01%137
Feb 20, 202528.8028.8028.8028.8028.800.35%1
Feb 19, 202528.7028.7028.7028.7028.70-0.78%7
Feb 18, 202528.7728.9328.7728.9328.931.54%3,206
Feb 14, 202528.5228.5328.4928.4928.490.23%3,717
Feb 13, 202528.4228.4228.4228.4228.420.97%3
Feb 12, 202527.8928.1527.8928.1528.15-0.27%105
Feb 11, 202528.1328.2228.1328.2228.220.15%444
Feb 10, 202528.1828.1828.1828.1828.18-0.30%89
Feb 7, 202528.2728.2728.2728.2728.27-1.17%15
Feb 6, 202528.6828.6828.6028.6028.60-0.68%243
Feb 5, 202528.8028.8028.8028.8028.801.43%25
Feb 4, 202528.0228.5428.0228.3928.391.47%1,026
Feb 3, 202528.2328.2327.9827.9827.98-2.37%315
Jan 31, 202528.6628.6628.6628.6628.66-0.65%107
Jan 30, 202528.8528.8528.8528.8528.851.85%153
Jan 29, 202528.4028.4028.3328.3328.33-0.14%215
Jan 28, 202528.3428.3628.0928.3628.361.27%778
Jan 27, 202528.3228.3228.0128.0128.01-5.89%295
Jan 24, 202529.7129.7629.7129.7629.76-0.17%249
Jan 23, 202529.8929.8929.8129.8129.810.04%580
Jan 22, 202529.8029.8029.8029.8029.801.34%91
Jan 21, 202529.4129.4129.4129.4129.412.71%53
Jan 17, 202528.8728.8728.6328.6328.631.60%431
Jan 16, 202528.3328.5328.1828.1828.18-0.52%586
Jan 15, 202528.3328.3328.3328.3328.332.17%301
Jan 14, 202527.8127.8127.7227.7227.720.78%161
Jan 13, 202527.2627.5127.2627.5127.51-0.90%204
Jan 10, 202527.7627.7627.7627.7627.76-1.59%103
Jan 8, 202528.2128.2128.2128.2128.21-0.58%46
Jan 7, 202528.7728.7728.3728.3728.37-0.98%1,007
Jan 6, 202528.9328.9328.6528.6528.652.01%2,360
Jan 3, 202527.9528.0927.9528.0928.091.79%338
Jan 2, 202527.6027.6027.6027.6027.600.49%67
Dec 31, 202427.4627.4627.4627.4627.46-0.55%41
Dec 30, 202427.6427.8127.6127.6127.61-1.29%600
Dec 27, 202427.8027.9827.7727.9827.98-0.87%2,352
Dec 26, 202428.3028.3028.2228.2228.220.44%310
Dec 24, 202428.1028.1028.1028.1028.10-0.60%2
Dec 23, 202428.2728.2728.2728.2727.800.30%158
Dec 20, 202428.5628.5628.1928.1927.710.64%542
Dec 19, 202428.1928.1928.0128.0127.54-0.19%118
Dec 18, 202429.0229.0228.0628.0627.59-3.18%143
Dec 17, 202429.5029.5028.9828.9828.50-1.53%511
Dec 16, 202429.4329.4329.4329.4328.940.50%38
Dec 13, 202429.2929.2929.2929.2928.800.77%92
Dec 12, 202429.0629.0629.0629.0628.57-1.63%118
Dec 11, 202429.5429.5429.5429.5429.052.04%66
Dec 10, 202428.9528.9528.9528.9528.47-1.12%44
Dec 9, 202429.6229.6229.2829.2828.79-1.22%1,312
Dec 6, 202429.5729.6429.5129.6429.141.33%765
Dec 5, 202429.6529.6529.2529.2528.76-1.78%151
Dec 4, 202429.7829.7829.7829.7829.281.12%83
Dec 3, 202429.4529.4529.4529.4528.963.17%47
Dec 2, 202428.5528.5528.5528.5528.070.55%34
Nov 29, 202428.3928.3928.3928.3927.921.72%36
Nov 27, 202427.9127.9127.9127.9127.44-0.64%73
Nov 26, 202428.1528.1628.0928.0927.62-0.18%331
Nov 25, 202428.0928.1428.0928.1427.671.70%178
Nov 22, 202427.5727.6727.5727.6727.210.65%159
Nov 21, 202427.2327.4927.2327.4927.032.54%182
Nov 20, 202426.6826.8126.6826.8126.36-0.78%108
Nov 19, 202426.7827.0226.7827.0226.571.46%231
Nov 18, 202426.4726.6326.4726.6326.18-107
Nov 15, 202426.6626.6626.6326.6326.18-2.42%148
Nov 14, 202427.3527.3527.2927.2926.83-0.40%125
Nov 13, 202427.6227.6227.4027.4026.94-1.68%318
Nov 12, 202428.1028.1027.6827.8727.40-1.48%356
Nov 11, 202428.5828.5828.2928.2927.81-0.54%300
Nov 8, 202428.4028.4428.4028.4427.96-1.35%211
Nov 7, 202428.5328.8328.5328.8328.352.78%227
Nov 6, 202427.7828.1027.7828.0527.582.45%2,491
Nov 5, 202427.2127.3827.2127.3826.921.22%154
Nov 4, 202427.1027.1027.0527.0526.600.15%193
Nov 1, 202426.9927.0126.9927.0126.560.37%123
Oct 31, 202427.0727.0726.9126.9126.46-3.13%300
Oct 30, 202427.9327.9327.7827.7827.32-2.29%143
Oct 29, 202428.0528.4328.0528.4327.951.83%102
Oct 28, 202427.7927.9227.7927.9227.451.68%115
Oct 25, 202427.6027.6027.4627.4627.000.70%136
Oct 24, 202427.0627.2727.0627.2726.81-0.09%131
Oct 23, 202427.3227.3227.2927.2926.83-0.69%187
Oct 22, 202427.4327.4827.4327.4827.02-0.94%194
Oct 21, 202427.8127.8127.7427.7427.28-0.72%128
Oct 18, 202427.8727.9427.8727.9427.471.12%109
Oct 17, 202427.8427.8427.6327.6327.17-0.83%259
Oct 16, 202427.7027.8627.7027.8627.390.86%103
Oct 15, 202428.1228.1227.6227.6227.16-2.22%101
Oct 14, 202428.1928.2528.1928.2527.780.32%107
Oct 11, 202427.8828.1627.8828.1627.690.55%242
Oct 10, 202427.7928.0127.7928.0127.540.02%145
Oct 9, 202428.0628.0628.0028.0027.530.11%109
Oct 8, 202427.9628.0127.8927.9727.50-0.11%1,161
Oct 7, 202428.0128.0128.0028.0027.53-1.10%102
Oct 4, 202428.0928.3128.0628.3127.842.39%202
Oct 3, 202427.6327.6527.6327.6527.19-1.40%104
Oct 2, 202427.7928.0427.7928.0427.580.48%159