Global X Robotics & Artificial Intelligence ETF (BOTZ)
NASDAQ: BOTZ · Real-Time Price · USD
33.03
+0.44 (1.35%)
At close: Jan 17, 2025, 4:00 PM
33.23
+0.20 (0.59%)
After-hours: Jan 17, 2025, 7:32 PM EST
BOTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 33.18 | 33.18 | 32.97 | 33.03 | 33.03 | 1.35% | 458,321 |
| Jan 16, 2025 | 32.67 | 32.72 | 32.48 | 32.59 | 32.59 | 0.62% | 299,375 |
| Jan 15, 2025 | 32.24 | 32.51 | 32.11 | 32.39 | 32.39 | 2.86% | 429,433 |
| Jan 14, 2025 | 31.69 | 31.83 | 31.28 | 31.49 | 31.49 | 0.10% | 436,325 |
| Jan 13, 2025 | 31.20 | 31.49 | 31.08 | 31.46 | 31.46 | -1.04% | 478,653 |
| Jan 10, 2025 | 32.00 | 32.21 | 31.51 | 31.79 | 31.79 | -1.85% | 1,047,504 |
| Jan 8, 2025 | 32.50 | 32.50 | 32.10 | 32.39 | 32.39 | -0.52% | 524,597 |
| Jan 7, 2025 | 33.49 | 33.50 | 32.45 | 32.56 | 32.56 | -1.87% | 959,960 |
| Jan 6, 2025 | 33.29 | 33.48 | 33.11 | 33.18 | 33.18 | 0.70% | 1,299,831 |
| Jan 3, 2025 | 32.39 | 33.00 | 32.39 | 32.95 | 32.95 | 1.92% | 578,561 |
| Jan 2, 2025 | 32.28 | 32.61 | 32.09 | 32.33 | 32.33 | 1.19% | 632,322 |
| Dec 31, 2024 | 32.26 | 32.36 | 31.86 | 31.95 | 31.95 | -0.84% | 584,692 |
| Dec 30, 2024 | 32.37 | 32.44 | 31.93 | 32.22 | 32.22 | -0.92% | 901,498 |
| Dec 27, 2024 | 32.75 | 32.82 | 32.28 | 32.52 | 32.52 | -1.22% | 446,839 |
| Dec 26, 2024 | 32.39 | 32.97 | 32.34 | 32.92 | 32.92 | 0.86% | 323,400 |
| Dec 24, 2024 | 32.30 | 32.65 | 32.30 | 32.64 | 32.64 | 0.80% | 181,460 |
| Dec 23, 2024 | 32.19 | 32.42 | 32.01 | 32.38 | 32.38 | 0.28% | 406,005 |
| Dec 20, 2024 | 31.63 | 32.47 | 31.51 | 32.29 | 32.29 | 1.54% | 457,956 |
| Dec 19, 2024 | 32.23 | 32.40 | 31.65 | 31.80 | 31.80 | -0.81% | 1,211,768 |
| Dec 18, 2024 | 33.34 | 33.55 | 31.97 | 32.06 | 32.06 | -3.20% | 933,354 |
| Dec 17, 2024 | 33.06 | 33.19 | 32.85 | 33.12 | 33.12 | -0.39% | 343,646 |
| Dec 16, 2024 | 33.11 | 33.32 | 32.92 | 33.25 | 33.25 | 0.70% | 623,881 |
| Dec 13, 2024 | 33.25 | 33.28 | 32.85 | 33.02 | 33.02 | -1.02% | 371,007 |
| Dec 12, 2024 | 33.38 | 33.64 | 33.34 | 33.36 | 33.36 | -1.10% | 365,823 |
| Dec 11, 2024 | 33.74 | 33.81 | 33.51 | 33.73 | 33.73 | 1.02% | 339,447 |
| Dec 10, 2024 | 33.75 | 33.95 | 33.34 | 33.39 | 33.39 | -1.24% | 418,513 |
| Dec 9, 2024 | 34.06 | 34.20 | 33.68 | 33.81 | 33.81 | -1.08% | 548,017 |
| Dec 6, 2024 | 34.21 | 34.27 | 34.08 | 34.18 | 34.18 | 0.83% | 538,101 |
| Dec 5, 2024 | 34.10 | 34.21 | 33.90 | 33.90 | 33.90 | -0.73% | 575,388 |
| Dec 4, 2024 | 33.70 | 34.17 | 33.69 | 34.15 | 34.15 | 1.70% | 741,612 |
| Dec 3, 2024 | 33.46 | 33.61 | 33.37 | 33.58 | 33.58 | 0.54% | 280,845 |
| Dec 2, 2024 | 33.47 | 33.49 | 33.29 | 33.40 | 33.40 | 0.09% | 449,990 |
| Nov 29, 2024 | 33.05 | 33.40 | 33.03 | 33.37 | 33.37 | 1.31% | 234,145 |
| Nov 27, 2024 | 33.05 | 33.15 | 32.66 | 32.94 | 32.94 | -0.99% | 402,100 |
| Nov 26, 2024 | 33.33 | 33.41 | 33.16 | 33.27 | 33.27 | -0.42% | 296,746 |
| Nov 25, 2024 | 33.78 | 33.90 | 33.28 | 33.41 | 33.41 | - | 487,430 |
| Nov 22, 2024 | 33.11 | 33.44 | 33.07 | 33.41 | 33.41 | 0.66% | 321,134 |
| Nov 21, 2024 | 32.89 | 33.31 | 32.70 | 33.19 | 33.19 | 1.44% | 622,962 |
| Nov 20, 2024 | 32.82 | 32.89 | 32.36 | 32.72 | 32.72 | -0.30% | 813,748 |
| Nov 19, 2024 | 32.24 | 32.86 | 32.07 | 32.82 | 32.82 | 1.86% | 404,093 |
| Nov 18, 2024 | 32.11 | 32.35 | 31.96 | 32.22 | 32.22 | 0.34% | 275,121 |
| Nov 15, 2024 | 32.36 | 32.48 | 32.00 | 32.11 | 32.11 | -1.47% | 399,423 |
| Nov 14, 2024 | 33.12 | 33.12 | 32.54 | 32.59 | 32.59 | -1.06% | 368,755 |
| Nov 13, 2024 | 33.24 | 33.24 | 32.91 | 32.94 | 32.94 | -1.02% | 438,342 |
| Nov 12, 2024 | 33.42 | 33.57 | 33.03 | 33.28 | 33.28 | -1.57% | 931,406 |
| Nov 11, 2024 | 33.80 | 33.97 | 33.66 | 33.81 | 33.81 | 0.24% | 537,993 |
| Nov 8, 2024 | 33.50 | 33.75 | 33.45 | 33.73 | 33.73 | 0.57% | 290,447 |
| Nov 7, 2024 | 33.20 | 33.57 | 33.17 | 33.54 | 33.54 | 0.84% | 512,625 |
| Nov 6, 2024 | 33.19 | 33.31 | 32.83 | 33.26 | 33.26 | 1.34% | 747,584 |
| Nov 5, 2024 | 32.27 | 32.85 | 32.27 | 32.82 | 32.82 | 2.21% | 428,195 |
| Nov 4, 2024 | 32.08 | 32.38 | 32.03 | 32.11 | 32.11 | 0.34% | 247,291 |
| Nov 1, 2024 | 31.90 | 32.20 | 31.86 | 32.00 | 32.00 | 0.76% | 242,138 |
| Oct 31, 2024 | 32.33 | 32.37 | 31.70 | 31.76 | 31.76 | -1.91% | 374,958 |
| Oct 30, 2024 | 32.34 | 32.65 | 32.31 | 32.38 | 32.38 | -0.06% | 329,381 |
| Oct 29, 2024 | 32.17 | 32.45 | 31.95 | 32.40 | 32.40 | 0.87% | 544,751 |
| Oct 28, 2024 | 32.06 | 32.18 | 32.04 | 32.12 | 32.12 | 1.55% | 344,008 |
| Oct 25, 2024 | 31.67 | 31.93 | 31.57 | 31.63 | 31.63 | 0.54% | 725,349 |
| Oct 24, 2024 | 31.37 | 31.52 | 31.19 | 31.46 | 31.46 | 1.13% | 623,936 |
| Oct 23, 2024 | 31.42 | 31.42 | 30.88 | 31.11 | 31.11 | -1.80% | 423,810 |
| Oct 22, 2024 | 31.67 | 31.78 | 31.61 | 31.68 | 31.68 | -1.19% | 275,083 |
| Oct 21, 2024 | 32.00 | 32.22 | 31.83 | 32.06 | 32.06 | 0.03% | 316,478 |
| Oct 18, 2024 | 31.87 | 32.10 | 31.82 | 32.05 | 32.05 | 1.78% | 315,123 |
| Oct 17, 2024 | 31.82 | 31.94 | 31.46 | 31.49 | 31.49 | -0.22% | 403,412 |
| Oct 16, 2024 | 31.50 | 31.62 | 31.33 | 31.56 | 31.56 | -0.09% | 541,132 |
| Oct 15, 2024 | 32.27 | 32.34 | 31.55 | 31.59 | 31.59 | -2.50% | 487,587 |
| Oct 14, 2024 | 32.21 | 32.45 | 32.21 | 32.40 | 32.40 | 0.62% | 455,957 |
| Oct 11, 2024 | 31.87 | 32.23 | 31.87 | 32.20 | 32.20 | 0.66% | 424,688 |
| Oct 10, 2024 | 31.67 | 32.00 | 31.57 | 31.99 | 31.99 | -0.03% | 391,852 |
| Oct 9, 2024 | 31.87 | 32.01 | 31.82 | 32.00 | 32.00 | 0.16% | 619,551 |
| Oct 8, 2024 | 31.79 | 31.97 | 31.71 | 31.95 | 31.95 | 0.35% | 804,979 |
| Oct 7, 2024 | 31.85 | 32.05 | 31.76 | 31.84 | 31.84 | -0.72% | 323,599 |
| Oct 4, 2024 | 31.91 | 32.08 | 31.71 | 32.07 | 32.07 | 1.62% | 394,994 |
| Oct 3, 2024 | 31.54 | 31.74 | 31.46 | 31.56 | 31.56 | -0.63% | 235,376 |
| Oct 2, 2024 | 31.60 | 31.86 | 31.42 | 31.76 | 31.76 | 0.35% | 392,786 |
| Oct 1, 2024 | 32.21 | 32.26 | 31.50 | 31.65 | 31.65 | -1.56% | 479,667 |
| Sep 30, 2024 | 31.98 | 32.29 | 31.89 | 32.15 | 32.15 | 0.47% | 379,079 |
| Sep 27, 2024 | 32.20 | 32.42 | 31.85 | 32.00 | 32.00 | -0.84% | 379,758 |
| Sep 26, 2024 | 32.39 | 32.42 | 31.91 | 32.27 | 32.27 | 2.25% | 541,037 |
| Sep 25, 2024 | 31.59 | 31.78 | 31.48 | 31.56 | 31.56 | 0.73% | 351,719 |
| Sep 24, 2024 | 31.06 | 31.36 | 30.94 | 31.33 | 31.33 | 0.61% | 280,276 |
| Sep 23, 2024 | 31.05 | 31.24 | 31.01 | 31.14 | 31.14 | 0.48% | 311,048 |
| Sep 20, 2024 | 31.05 | 31.14 | 30.75 | 30.99 | 30.99 | -0.19% | 301,816 |
| Sep 19, 2024 | 31.02 | 31.18 | 30.91 | 31.05 | 31.05 | 2.27% | 648,903 |
| Sep 18, 2024 | 30.43 | 30.94 | 30.24 | 30.36 | 30.36 | -0.36% | 491,841 |
| Sep 17, 2024 | 30.66 | 30.74 | 30.35 | 30.47 | 30.47 | -0.16% | 300,433 |
| Sep 16, 2024 | 30.43 | 30.61 | 30.39 | 30.52 | 30.52 | -0.07% | 326,658 |
| Sep 13, 2024 | 30.41 | 30.69 | 30.41 | 30.54 | 30.54 | 0.30% | 275,944 |
| Sep 12, 2024 | 30.07 | 30.54 | 29.97 | 30.45 | 30.45 | 1.50% | 522,205 |
| Sep 11, 2024 | 29.31 | 30.04 | 29.09 | 30.00 | 30.00 | 2.01% | 439,916 |
| Sep 10, 2024 | 29.42 | 29.44 | 29.04 | 29.41 | 29.41 | -0.14% | 375,102 |
| Sep 9, 2024 | 29.39 | 29.67 | 29.38 | 29.45 | 29.45 | 1.55% | 381,027 |
| Sep 6, 2024 | 29.65 | 29.78 | 28.83 | 29.00 | 29.00 | -3.11% | 602,029 |
| Sep 5, 2024 | 29.77 | 30.02 | 29.64 | 29.93 | 29.93 | -0.13% | 697,801 |
| Sep 4, 2024 | 29.76 | 30.30 | 29.76 | 29.97 | 29.97 | -0.66% | 799,922 |
| Sep 3, 2024 | 31.15 | 31.17 | 30.04 | 30.17 | 30.17 | -4.40% | 1,076,554 |
| Aug 30, 2024 | 31.54 | 31.74 | 31.31 | 31.56 | 31.56 | 0.51% | 639,606 |
| Aug 29, 2024 | 31.40 | 31.81 | 31.37 | 31.40 | 31.40 | 0.29% | 473,405 |
| Aug 28, 2024 | 31.58 | 31.72 | 31.16 | 31.31 | 31.31 | -1.20% | 402,436 |
| Aug 27, 2024 | 31.42 | 31.77 | 31.33 | 31.69 | 31.69 | 0.64% | 303,993 |
| Aug 26, 2024 | 31.74 | 31.86 | 31.45 | 31.49 | 31.49 | -1.19% | 250,435 |