Themes Humanoid Robotics ETF (BOTT)
NASDAQ: BOTT · Real-Time Price · USD
52.27
+2.07 (4.12%)
At close: Apr 30, 2026, 4:00 PM EDT
51.92
-0.35 (-0.67%)
After-hours: Apr 30, 2026, 5:01 PM EDT
BOTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 51.48 | 52.35 | 51.10 | 52.27 | 52.27 | 4.12% | 35,835 |
| Apr 29, 2026 | 50.84 | 50.95 | 50.01 | 50.20 | 50.20 | -2.81% | 22,947 |
| Apr 28, 2026 | 51.86 | 51.86 | 51.11 | 51.65 | 51.65 | -2.01% | 9,649 |
| Apr 27, 2026 | 52.92 | 52.94 | 52.20 | 52.71 | 52.71 | 1.88% | 26,816 |
| Apr 24, 2026 | 51.50 | 51.98 | 51.20 | 51.74 | 51.74 | 2.92% | 10,620 |
| Apr 23, 2026 | 51.15 | 51.23 | 50.01 | 50.27 | 50.27 | -2.94% | 29,413 |
| Apr 22, 2026 | 51.50 | 51.96 | 51.33 | 51.79 | 51.79 | 1.04% | 18,942 |
| Apr 21, 2026 | 51.96 | 52.58 | 51.23 | 51.26 | 51.26 | -2.14% | 30,721 |
| Apr 20, 2026 | 53.01 | 53.01 | 51.69 | 52.38 | 52.38 | -1.38% | 23,669 |
| Apr 17, 2026 | 52.36 | 53.45 | 52.36 | 53.11 | 53.11 | 2.61% | 55,572 |
| Apr 16, 2026 | 51.32 | 51.76 | 50.90 | 51.76 | 51.76 | 1.85% | 47,331 |
| Apr 15, 2026 | 50.26 | 50.91 | 50.20 | 50.82 | 50.82 | -0.72% | 16,407 |
| Apr 14, 2026 | 49.61 | 51.19 | 49.61 | 51.19 | 51.19 | 5.04% | 34,452 |
| Apr 13, 2026 | 47.70 | 48.78 | 47.53 | 48.74 | 48.74 | 0.75% | 10,192 |
| Apr 10, 2026 | 48.11 | 48.57 | 48.11 | 48.37 | 48.37 | 0.11% | 16,861 |
| Apr 9, 2026 | 47.49 | 48.40 | 47.28 | 48.32 | 48.32 | -0.74% | 29,119 |
| Apr 8, 2026 | 49.26 | 49.26 | 48.05 | 48.68 | 48.68 | 7.42% | 14,765 |
| Apr 7, 2026 | 45.22 | 45.32 | 44.47 | 45.32 | 45.32 | -0.76% | 5,995 |
| Apr 6, 2026 | 45.61 | 46.02 | 45.49 | 45.67 | 45.67 | -1.67% | 10,609 |
| Apr 2, 2026 | 44.89 | 46.70 | 44.84 | 46.44 | 46.44 | -1.26% | 7,024 |
| Apr 1, 2026 | 46.71 | 48.16 | 46.52 | 47.04 | 47.04 | 2.27% | 10,143 |
| Mar 31, 2026 | 44.49 | 46.03 | 44.30 | 45.99 | 45.99 | 4.18% | 8,302 |
| Mar 30, 2026 | 45.51 | 45.51 | 43.91 | 44.15 | 44.14 | -2.98% | 12,381 |
| Mar 27, 2026 | 46.16 | 46.20 | 45.33 | 45.50 | 45.50 | -1.02% | 12,923 |
| Mar 26, 2026 | 47.07 | 47.15 | 45.97 | 45.97 | 45.97 | -4.52% | 13,068 |
| Mar 25, 2026 | 48.20 | 48.65 | 48.11 | 48.15 | 48.15 | 0.29% | 14,514 |
| Mar 24, 2026 | 47.84 | 48.48 | 47.75 | 48.01 | 48.01 | -2.69% | 24,481 |
| Mar 23, 2026 | 48.75 | 49.69 | 48.69 | 49.33 | 49.33 | 2.80% | 14,720 |
| Mar 20, 2026 | 49.44 | 49.50 | 47.74 | 47.99 | 47.99 | -5.69% | 21,620 |
| Mar 19, 2026 | 49.73 | 50.91 | 49.34 | 50.88 | 50.88 | -0.05% | 15,273 |
| Mar 18, 2026 | 51.84 | 51.84 | 50.91 | 50.91 | 50.91 | -1.98% | 19,468 |
| Mar 17, 2026 | 51.88 | 52.10 | 51.50 | 51.94 | 51.94 | 0.81% | 8,452 |
| Mar 16, 2026 | 51.23 | 51.61 | 51.13 | 51.52 | 51.52 | 1.83% | 11,089 |
| Mar 13, 2026 | 51.83 | 51.92 | 50.53 | 50.59 | 50.59 | -1.28% | 8,938 |
| Mar 12, 2026 | 52.44 | 52.44 | 51.19 | 51.25 | 51.25 | -5.09% | 16,048 |
| Mar 11, 2026 | 53.62 | 54.28 | 53.51 | 54.00 | 54.00 | 0.65% | 10,924 |
| Mar 10, 2026 | 53.61 | 54.86 | 53.52 | 53.65 | 53.65 | -0.22% | 17,153 |
| Mar 9, 2026 | 51.44 | 53.99 | 51.23 | 53.77 | 53.77 | 0.64% | 33,590 |
| Mar 6, 2026 | 52.91 | 53.99 | 52.70 | 53.43 | 53.43 | -1.04% | 23,269 |
| Mar 5, 2026 | 54.61 | 54.61 | 52.51 | 53.99 | 53.99 | 1.07% | 40,632 |
| Mar 4, 2026 | 52.72 | 53.56 | 52.00 | 53.42 | 53.42 | -0.27% | 28,330 |
| Mar 3, 2026 | 54.04 | 54.36 | 52.59 | 53.57 | 53.57 | -6.71% | 46,468 |
| Mar 2, 2026 | 56.28 | 57.67 | 55.19 | 57.42 | 57.42 | -1.59% | 33,943 |
| Feb 27, 2026 | 58.26 | 58.37 | 57.44 | 58.35 | 58.35 | -0.38% | 20,134 |
| Feb 26, 2026 | 59.44 | 59.44 | 58.08 | 58.57 | 58.57 | -2.53% | 22,283 |
| Feb 25, 2026 | 59.50 | 60.27 | 59.30 | 60.09 | 60.09 | 2.70% | 30,906 |
| Feb 24, 2026 | 57.40 | 58.57 | 57.24 | 58.51 | 58.51 | 1.56% | 14,083 |
| Feb 23, 2026 | 58.60 | 58.60 | 56.34 | 57.61 | 57.61 | -2.19% | 32,888 |
| Feb 20, 2026 | 58.45 | 59.02 | 58.27 | 58.90 | 58.90 | 0.32% | 23,459 |
| Feb 19, 2026 | 58.00 | 58.72 | 57.48 | 58.71 | 58.71 | 0.24% | 25,826 |