Skip to main content
Themes Robotics & Automation ETF (BOTT)
NASDAQ: BOTT · Real-Time Price · USD
28.27
+0.09 (0.30%)
Dec 23, 2024, 4:00 PM EST - Market closed

BOTT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 202427.8327.9127.8327.9127.44-1.41%102
Sep 30, 202428.1928.3128.1928.3127.840.43%145
Sep 27, 202428.4728.4728.1928.1927.72-2.12%365
Sep 26, 202428.5728.8028.5728.8028.323.71%120
Sep 25, 202427.6727.7727.6727.7727.310.54%104
Sep 24, 202427.4127.6227.4127.6227.161.21%103
Sep 23, 202427.2827.2927.2827.2926.830.29%123
Sep 20, 202427.3327.3327.2127.2126.76-1.16%142
Sep 19, 202427.2627.5327.2627.5327.073.77%104
Sep 18, 202426.5726.5726.5326.5326.090.38%111
Sep 17, 202426.4926.4926.4326.4325.990.30%127
Sep 16, 202426.3326.3526.3326.3525.91-0.60%123
Sep 13, 202426.3426.5126.3426.5126.071.49%102
Sep 12, 202425.8726.2825.8726.1225.680.15%296
Sep 11, 202425.4426.0825.1626.0825.642.52%661
Sep 10, 202425.3725.4425.3725.4425.01-0.16%134
Sep 9, 202425.3325.4825.3325.4825.052.00%281
Sep 6, 202425.8525.8524.9824.9824.56-3.70%1,235
Sep 5, 202426.0026.0025.9425.9425.51-1.03%155
Sep 4, 202426.0726.2126.0726.2125.77-0.42%152
Sep 3, 202427.3227.3226.3226.3225.88-5.22%126
Aug 30, 202427.6927.7727.6927.7727.311.57%155
Aug 29, 202427.2327.3427.2327.3426.881.26%104
Aug 28, 202427.1827.1827.0027.0026.55-0.99%107
Aug 27, 202427.0127.2727.0127.2726.811.00%110
Aug 26, 202427.2327.2327.0027.0026.55-1.64%127
Aug 23, 202427.0427.4527.0427.4526.992.35%143
Aug 22, 202427.3727.3726.8226.8226.37-2.05%122
Aug 21, 202426.9127.3826.9127.3826.922.33%154
Aug 20, 202426.7826.7826.7626.7626.31-0.44%122
Aug 19, 202426.5326.8726.5326.8726.431.06%132
Aug 16, 202426.4126.6626.4126.5926.150.42%930
Aug 15, 202426.1126.4826.1126.4826.043.01%120
Aug 14, 202425.8025.8025.7125.7125.28-1.61%142
Aug 13, 202425.3226.1525.3226.1325.694.87%1,888
Aug 12, 202424.9324.9324.9224.9224.500.35%101
Aug 9, 202424.7424.8324.7424.8324.41-0.48%116
Aug 8, 202424.5424.9524.5424.9524.533.59%118
Aug 7, 202424.8924.8924.0924.0923.680.11%509
Aug 6, 202423.9924.2723.9224.0623.662.08%714
Aug 5, 202423.0423.7023.0423.5723.18-3.80%437