Themes Robotics & Automation ETF (BOTT)
NASDAQ: BOTT · Real-Time Price · USD
29.23
+0.22 (0.77%)
Jun 4, 2025, 4:00 PM - Market closed
BOTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 29.16 | 29.23 | 29.16 | 29.23 | 29.23 | 0.77% | 490 |
| Jun 3, 2025 | 29.10 | 29.12 | 29.01 | 29.01 | 29.01 | 0.63% | 2,138 |
| Jun 2, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 1.06% | 17 |
| May 30, 2025 | 28.42 | 28.53 | 28.42 | 28.53 | 28.53 | -1.23% | 1,594 |
| May 29, 2025 | 28.90 | 28.92 | 28.88 | 28.88 | 28.88 | 0.19% | 359 |
| May 28, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.64% | 101 |
| May 27, 2025 | 28.88 | 29.01 | 28.67 | 29.01 | 29.01 | 2.49% | 2,573 |
| May 23, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.24% | 6 |
| May 22, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.11% | 78 |
| May 21, 2025 | 28.70 | 28.70 | 28.27 | 28.27 | 28.27 | -1.15% | 1,732 |
| May 20, 2025 | 28.68 | 28.68 | 28.60 | 28.60 | 28.60 | 0.11% | 378 |
| May 19, 2025 | 28.23 | 28.57 | 28.23 | 28.57 | 28.57 | 0.38% | 519 |
| May 16, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.49% | 24 |
| May 15, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.61% | 4 |
| May 14, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.06% | 55 |
| May 13, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1.05% | 112 |
| May 12, 2025 | 28.25 | 28.29 | 28.16 | 28.16 | 28.16 | 3.21% | 3,886 |
| May 9, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.07% | 44 |
| May 8, 2025 | 27.47 | 27.47 | 27.07 | 27.26 | 27.26 | 1.58% | 1,873 |
| May 7, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 1.04% | 2 |
| May 6, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.26% | 10 |
| May 5, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - | 1 |
| May 2, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 2.09% | 1 |
| May 1, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.52% | 102 |
| Apr 30, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.28% | 2 |
| Apr 29, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.52% | 31 |
| Apr 28, 2025 | 26.05 | 26.05 | 26.01 | 26.01 | 26.01 | -0.49% | 102 |
| Apr 25, 2025 | 26.20 | 26.20 | 26.14 | 26.14 | 26.14 | 2.14% | 540 |
| Apr 24, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 2.81% | 30 |
| Apr 23, 2025 | 25.21 | 25.28 | 24.89 | 24.89 | 24.89 | 2.18% | 1,121 |
| Apr 22, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.53% | 11 |
| Apr 21, 2025 | 23.94 | 23.99 | 23.90 | 23.99 | 23.99 | -1.02% | 281 |
| Apr 17, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.14% | 13 |
| 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 |