Themes Humanoid Robotics ETF (BOTT)
NASDAQ: BOTT · Real-Time Price · USD
50.88
-0.03 (-0.05%)
At close: Mar 19, 2026, 4:00 PM EDT
50.06
-0.82 (-1.62%)
After-hours: Mar 19, 2026, 4:28 PM EDT
BOTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 49.73 | 50.91 | 49.34 | 50.88 | 50.88 | -0.05% | 15,273 |
| Mar 18, 2026 | 51.84 | 51.84 | 50.91 | 50.91 | 50.91 | -1.98% | 19,468 |
| Mar 17, 2026 | 51.88 | 52.10 | 51.50 | 51.94 | 51.94 | 0.81% | 8,452 |
| Mar 16, 2026 | 51.23 | 51.61 | 51.13 | 51.52 | 51.52 | 1.83% | 11,089 |
| Mar 13, 2026 | 51.83 | 51.92 | 50.53 | 50.59 | 50.59 | -1.28% | 8,938 |
| Mar 12, 2026 | 52.44 | 52.44 | 51.19 | 51.25 | 51.25 | -5.09% | 16,048 |
| Mar 11, 2026 | 53.62 | 54.28 | 53.51 | 54.00 | 54.00 | 0.65% | 10,924 |
| Mar 10, 2026 | 53.61 | 54.86 | 53.52 | 53.65 | 53.65 | -0.22% | 17,153 |
| Mar 9, 2026 | 51.44 | 53.99 | 51.23 | 53.77 | 53.77 | 0.64% | 33,590 |
| Mar 6, 2026 | 52.91 | 53.99 | 52.70 | 53.43 | 53.43 | -1.04% | 23,269 |
| Mar 5, 2026 | 54.61 | 54.61 | 52.51 | 53.99 | 53.99 | 1.07% | 40,632 |
| Mar 4, 2026 | 52.72 | 53.56 | 52.00 | 53.42 | 53.42 | -0.27% | 28,330 |
| Mar 3, 2026 | 54.04 | 54.36 | 52.59 | 53.57 | 53.57 | -6.71% | 46,468 |
| Mar 2, 2026 | 56.28 | 57.67 | 55.19 | 57.42 | 57.42 | -1.59% | 33,943 |
| Feb 27, 2026 | 58.26 | 58.37 | 57.44 | 58.35 | 58.35 | -0.38% | 20,134 |
| Feb 26, 2026 | 59.44 | 59.44 | 58.08 | 58.57 | 58.57 | -2.53% | 22,283 |
| Feb 25, 2026 | 59.50 | 60.27 | 59.30 | 60.09 | 60.09 | 2.70% | 30,906 |
| Feb 24, 2026 | 57.40 | 58.57 | 57.24 | 58.51 | 58.51 | 1.56% | 14,083 |
| 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% | 23,459 |
| Feb 19, 2026 | 58.00 | 58.72 | 57.48 | 58.71 | 58.71 | 0.24% | 25,826 |
| Feb 18, 2026 | 57.82 | 58.95 | 57.43 | 58.57 | 58.57 | 1.07% | 26,735 |
| 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% | 34,439 |
| 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 |