Themes Robotics & Automation ETF (BOTT)
NASDAQ: BOTT · Real-Time Price · USD
24.21
-0.42 (-1.72%)
Apr 16, 2025, 4:00 PM EDT - Market open
BOTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 24.27 | 24.27 | 24.21 | 24.21 | 24.21 | -1.72% | 132 |
| Apr 15, 2025 | 24.81 | 24.81 | 24.63 | 24.63 | 24.63 | 1.03% | 398 |
| Apr 14, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.90% | 59 |
| Apr 11, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 2.39% | 5 |
| Apr 10, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.28% | 124 |
| Apr 9, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 11.78% | 207 |
| Apr 8, 2025 | 23.18 | 23.18 | 22.06 | 22.06 | 22.06 | -1.55% | 241 |
| Apr 7, 2025 | 23.17 | 23.17 | 22.38 | 22.40 | 22.40 | -0.39% | 680 |
| Apr 4, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -6.61% | 51 |
| Apr 3, 2025 | 24.75 | 24.78 | 24.08 | 24.08 | 24.08 | -7.27% | 341 |
| Apr 2, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.36% | 3 |
| Apr 1, 2025 | 25.54 | 25.62 | 25.54 | 25.62 | 25.62 | -0.12% | 138 |
| Mar 31, 2025 | 25.48 | 25.65 | 25.48 | 25.65 | 25.65 | -0.12% | 178 |
| Mar 28, 2025 | 26.34 | 26.34 | 25.68 | 25.68 | 25.68 | -3.52% | 161 |
| Mar 27, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.08% | 6 |
| Mar 26, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -2.62% | 47 |
| Mar 25, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.43% | 24 |
| Mar 24, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 1.09% | 39 |
| Mar 21, 2025 | 26.84 | 27.02 | 26.84 | 26.95 | 26.95 | -0.83% | 221 |
| Mar 20, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -1.20% | 48 |
| Mar 19, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.44% | 12 |
| Mar 18, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -1.04% | 12 |
| Mar 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.93% | 53 |
| Mar 14, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 3.28% | 2 |
| Mar 13, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -1.12% | 49 |
| Mar 12, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.64% | 11 |
| Mar 11, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.41% | 30 |
| Mar 10, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -2.77% | 109 |
| Mar 7, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 1.64% | 52 |
| Mar 6, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -2.31% | 8 |
| Mar 5, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 2.96% | 4 |
| Mar 4, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.56% | 170 |
| Mar 3, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -2.11% | 3 |
| Feb 28, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.53% | 26 |
| Feb 27, 2025 | 27.50 | 27.50 | 27.27 | 27.27 | 27.27 | -3.23% | 111 |
| Feb 26, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.95% | 57 |
| Feb 25, 2025 | 28.03 | 28.03 | 27.91 | 27.91 | 27.91 | 0.32% | 791 |
| Feb 24, 2025 | 28.00 | 28.00 | 27.82 | 27.82 | 27.82 | -1.42% | 106 |
| Feb 21, 2025 | 28.26 | 28.26 | 28.22 | 28.22 | 28.22 | -2.01% | 137 |
| Feb 20, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.35% | 1 |
| Feb 19, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.78% | 7 |
| Feb 18, 2025 | 28.77 | 28.93 | 28.77 | 28.93 | 28.93 | 1.54% | 3,206 |
| Feb 14, 2025 | 28.52 | 28.53 | 28.49 | 28.49 | 28.49 | 0.23% | 3,717 |
| Feb 13, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.97% | 3 |
| Feb 12, 2025 | 27.89 | 28.15 | 27.89 | 28.15 | 28.15 | -0.27% | 105 |
| Feb 11, 2025 | 28.13 | 28.22 | 28.13 | 28.22 | 28.22 | 0.15% | 444 |
| Feb 10, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.30% | 89 |
| Feb 7, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -1.17% | 15 |
| Feb 6, 2025 | 28.68 | 28.68 | 28.60 | 28.60 | 28.60 | -0.68% | 243 |
| Feb 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.43% | 25 |