Themes Humanoid Robotics ETF (BOTT)
NASDAQ: BOTT · Real-Time Price · USD
42.40
-0.14 (-0.33%)
At close: Oct 7, 2025, 4:00 PM EDT
43.00
+0.60 (1.40%)
After-hours: Oct 7, 2025, 5:38 PM EDT
BOTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 42.83 | 43.01 | 42.18 | 42.45 | - | -0.23% | 4,336 |
| 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 |
| Aug 21, 2025 | 32.07 | 32.13 | 32.07 | 32.08 | 32.08 | -0.85% | 818 |
| Aug 20, 2025 | 31.02 | 32.36 | 31.02 | 32.36 | 32.36 | -0.07% | 1,448 |
| Aug 19, 2025 | 34.00 | 34.00 | 30.90 | 32.38 | 32.38 | -2.35% | 7,136 |
| Aug 18, 2025 | 33.26 | 33.26 | 33.04 | 33.16 | 33.16 | -0.40% | 3,966 |
| Aug 15, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -0.72% | 94 |
| Aug 14, 2025 | 33.34 | 33.54 | 33.34 | 33.54 | 33.54 | -0.85% | 3,074 |
| Aug 13, 2025 | 33.69 | 33.82 | 33.54 | 33.82 | 33.82 | 1.21% | 4,226 |
| Aug 12, 2025 | 33.21 | 33.49 | 33.21 | 33.42 | 33.42 | 2.45% | 435 |
| Aug 11, 2025 | 32.94 | 32.94 | 32.62 | 32.62 | 32.62 | -0.91% | 2,832 |
| Aug 8, 2025 | 33.01 | 33.06 | 32.92 | 32.92 | 32.92 | 1.29% | 2,160 |
| Aug 7, 2025 | 32.46 | 32.50 | 32.46 | 32.50 | 32.50 | -0.07% | 4,323 |
| Aug 6, 2025 | 32.30 | 32.61 | 32.30 | 32.52 | 32.52 | 0.15% | 2,970 |
| Aug 5, 2025 | 32.65 | 32.65 | 32.42 | 32.48 | 32.48 | 0.30% | 2,719 |
| Aug 4, 2025 | 32.16 | 32.38 | 32.16 | 32.38 | 32.38 | 2.37% | 160 |
| Aug 1, 2025 | 31.54 | 31.63 | 31.30 | 31.63 | 31.63 | -1.71% | 2,935 |
| Jul 31, 2025 | 32.58 | 32.58 | 32.18 | 32.18 | 32.18 | -0.56% | 3,043 |
| Jul 30, 2025 | 32.56 | 32.56 | 32.36 | 32.36 | 32.36 | 0.61% | 1,291 |
| Jul 29, 2025 | 32.38 | 32.46 | 32.16 | 32.16 | 32.16 | -0.80% | 1,538 |