Themes Humanoid Robotics ETF (BOTT)
NASDAQ: BOTT · Real-Time Price · USD
42.73
+1.07 (2.57%)
At close: Oct 31, 2025, 4:00 PM EDT
42.96
+0.23 (0.53%)
After-hours: Oct 31, 2025, 4:40 PM EDT
BOTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 43.07 | 43.12 | 42.45 | 42.73 | 42.73 | 2.57% | 8,102 |
| Oct 30, 2025 | 42.19 | 42.19 | 41.64 | 41.66 | 41.66 | -1.60% | 8,438 |
| Oct 29, 2025 | 42.74 | 43.16 | 42.20 | 42.34 | 42.34 | 1.75% | 14,028 |
| Oct 28, 2025 | 42.30 | 42.37 | 41.60 | 41.61 | 41.61 | -2.36% | 9,924 |
| Oct 27, 2025 | 43.05 | 43.05 | 42.35 | 42.61 | 42.61 | 0.93% | 12,142 |
| Oct 24, 2025 | 41.98 | 42.24 | 41.82 | 42.22 | 42.22 | 2.37% | 5,220 |
| Oct 23, 2025 | 40.69 | 41.32 | 40.58 | 41.24 | 41.24 | 1.58% | 3,591 |
| Oct 22, 2025 | 41.00 | 41.04 | 40.21 | 40.60 | 40.60 | -2.59% | 98,747 |
| Oct 21, 2025 | 41.91 | 42.14 | 41.30 | 41.68 | 41.68 | -0.67% | 11,056 |
| Oct 20, 2025 | 42.12 | 42.15 | 41.65 | 41.96 | 41.96 | 3.69% | 13,970 |
| Oct 17, 2025 | 40.35 | 40.51 | 40.14 | 40.47 | 40.47 | -1.61% | 3,995 |
| Oct 16, 2025 | 42.18 | 42.18 | 40.80 | 41.13 | 41.13 | -2.52% | 6,197 |
| Oct 15, 2025 | 43.06 | 43.08 | 41.86 | 42.20 | 42.20 | 1.88% | 9,258 |
| Oct 14, 2025 | 40.80 | 41.42 | 40.14 | 41.42 | 41.42 | -1.28% | 12,665 |
| Oct 13, 2025 | 41.03 | 42.12 | 41.03 | 41.96 | 41.96 | 4.29% | 10,649 |
| Oct 10, 2025 | 42.56 | 42.56 | 40.05 | 40.23 | 40.23 | -4.52% | 14,170 |
| Oct 9, 2025 | 42.41 | 42.81 | 42.13 | 42.13 | 42.13 | -0.31% | 18,158 |
| Oct 8, 2025 | 42.52 | 42.52 | 42.04 | 42.27 | 42.27 | -0.33% | 5,373 |
| Oct 7, 2025 | 42.83 | 43.01 | 42.18 | 42.41 | 42.41 | -0.33% | 4,446 |
| Oct 6, 2025 | 42.69 | 42.93 | 42.41 | 42.55 | 42.55 | 1.86% | 16,889 |
| Oct 3, 2025 | 41.12 | 41.92 | 41.05 | 41.77 | 41.77 | 1.74% | 10,397 |
| Oct 2, 2025 | 41.00 | 41.30 | 40.86 | 41.06 | 41.06 | 1.47% | 9,472 |
| Oct 1, 2025 | 39.82 | 40.46 | 39.82 | 40.46 | 40.46 | 1.51% | 3,280 |
| Sep 30, 2025 | 39.77 | 39.86 | 39.47 | 39.86 | 39.86 | 1.25% | 5,192 |
| Sep 29, 2025 | 39.88 | 39.88 | 39.37 | 39.37 | 39.37 | 1.32% | 7,579 |
| Sep 26, 2025 | 39.02 | 39.02 | 38.32 | 38.86 | 38.86 | -1.30% | 6,120 |
| Sep 25, 2025 | 39.24 | 39.46 | 38.95 | 39.37 | 39.37 | -0.48% | 7,016 |
| Sep 24, 2025 | 40.34 | 40.34 | 39.53 | 39.56 | 39.56 | -1.24% | 11,081 |
| Sep 23, 2025 | 41.43 | 41.43 | 40.00 | 40.06 | 40.06 | -3.12% | 9,864 |
| Sep 22, 2025 | 42.47 | 45.91 | 40.60 | 41.35 | 41.35 | 2.10% | 29,034 |
| Sep 19, 2025 | 39.93 | 41.59 | 39.86 | 40.49 | 40.49 | 1.58% | 12,701 |
| Sep 18, 2025 | 39.18 | 39.86 | 38.98 | 39.86 | 39.86 | 3.36% | 9,757 |
| Sep 17, 2025 | 38.59 | 38.82 | 38.15 | 38.57 | 38.57 | 1.29% | 9,508 |
| Sep 16, 2025 | 37.80 | 38.29 | 37.80 | 38.08 | 38.08 | 0.27% | 4,873 |
| Sep 15, 2025 | 37.78 | 38.15 | 37.42 | 37.98 | 37.98 | 2.66% | 8,239 |
| Sep 12, 2025 | 36.94 | 37.15 | 36.82 | 36.99 | 36.99 | 1.21% | 6,468 |
| Sep 11, 2025 | 36.42 | 36.90 | 36.42 | 36.55 | 36.55 | 2.68% | 12,117 |
| Sep 10, 2025 | 35.93 | 35.93 | 35.46 | 35.60 | 35.60 | 0.43% | 6,624 |
| Sep 9, 2025 | 35.51 | 35.57 | 35.30 | 35.45 | 35.45 | 0.14% | 4,381 |
| Sep 8, 2025 | 35.66 | 35.66 | 35.35 | 35.40 | 35.40 | 2.93% | 4,946 |
| Sep 5, 2025 | 34.14 | 34.52 | 34.14 | 34.39 | 34.39 | 1.60% | 2,119 |
| Sep 4, 2025 | 33.88 | 34.05 | 33.58 | 33.85 | 33.85 | -2.11% | 3,501 |
| Sep 3, 2025 | 34.97 | 34.99 | 34.45 | 34.58 | 34.58 | -1.42% | 3,955 |
| Sep 2, 2025 | 35.01 | 35.07 | 34.76 | 35.07 | 35.07 | 1.18% | 1,740 |
| Aug 29, 2025 | 35.23 | 35.27 | 34.64 | 34.66 | 34.66 | -2.11% | 5,261 |
| Aug 28, 2025 | 35.28 | 35.42 | 35.14 | 35.41 | 35.41 | 0.72% | 10,877 |
| Aug 27, 2025 | 35.36 | 35.36 | 35.16 | 35.16 | 35.16 | -0.57% | 1,529 |
| Aug 26, 2025 | 34.53 | 35.40 | 34.53 | 35.36 | 35.36 | 3.22% | 2,400 |
| Aug 25, 2025 | 34.25 | 34.44 | 34.25 | 34.26 | 34.26 | 2.99% | 5,902 |
| Aug 22, 2025 | 32.62 | 33.31 | 32.62 | 33.26 | 33.26 | 3.67% | 1,220 |