Global X Robotics & Artificial Intelligence ETF (BOTZ)
NASDAQ: BOTZ · Real-Time Price · USD
35.17
+0.30 (0.86%)
At close: Nov 28, 2025, 1:00 PM EST
35.36
+0.19 (0.54%)
After-hours: Nov 28, 2025, 4:57 PM EST
BOTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 35.11 | 35.26 | 35.08 | 35.17 | 35.17 | 0.86% | 275,814 |
| Nov 26, 2025 | 34.71 | 35.00 | 34.65 | 34.87 | 34.87 | 0.93% | 557,601 |
| Nov 25, 2025 | 34.12 | 34.60 | 33.78 | 34.55 | 34.55 | 1.41% | 598,869 |
| Nov 24, 2025 | 33.64 | 34.13 | 33.53 | 34.07 | 34.07 | 1.73% | 534,248 |
| Nov 21, 2025 | 33.14 | 33.72 | 32.73 | 33.49 | 33.49 | 1.24% | 1,071,215 |
| Nov 20, 2025 | 34.48 | 34.58 | 33.04 | 33.08 | 33.08 | -2.25% | 1,001,615 |
| Nov 19, 2025 | 33.81 | 34.13 | 33.59 | 33.84 | 33.84 | 0.42% | 827,786 |
| Nov 18, 2025 | 33.61 | 33.95 | 33.40 | 33.70 | 33.70 | -1.81% | 1,875,255 |
| Nov 17, 2025 | 34.75 | 34.90 | 34.10 | 34.32 | 34.32 | -2.36% | 1,388,275 |
| Nov 14, 2025 | 34.73 | 35.49 | 34.67 | 35.15 | 35.15 | -0.42% | 2,125,993 |
| Nov 13, 2025 | 35.87 | 35.97 | 35.12 | 35.30 | 35.30 | -2.46% | 1,012,719 |
| Nov 12, 2025 | 36.47 | 36.48 | 36.06 | 36.19 | 36.19 | -0.28% | 584,615 |
| Nov 11, 2025 | 36.43 | 36.43 | 36.10 | 36.29 | 36.29 | -0.77% | 406,530 |
| Nov 10, 2025 | 36.61 | 36.65 | 36.15 | 36.57 | 36.57 | 1.58% | 818,989 |
| Nov 7, 2025 | 35.47 | 36.00 | 35.13 | 36.00 | 36.00 | 0.06% | 1,309,769 |
| Nov 6, 2025 | 36.86 | 36.88 | 35.78 | 35.98 | 35.98 | -2.76% | 1,088,765 |
| Nov 5, 2025 | 36.91 | 37.20 | 36.68 | 37.00 | 37.00 | -0.86% | 793,682 |
| Nov 4, 2025 | 37.60 | 37.82 | 37.28 | 37.32 | 37.32 | -2.43% | 1,880,972 |
| Nov 3, 2025 | 38.18 | 38.35 | 37.74 | 38.25 | 38.25 | 1.11% | 1,060,813 |
| Oct 31, 2025 | 37.78 | 37.90 | 37.49 | 37.83 | 37.83 | 1.14% | 596,174 |
| Oct 30, 2025 | 37.61 | 37.81 | 37.38 | 37.41 | 37.41 | -1.98% | 780,890 |
| Oct 29, 2025 | 38.31 | 38.34 | 37.76 | 38.16 | 38.16 | 0.26% | 973,600 |
| Oct 28, 2025 | 38.10 | 38.25 | 37.94 | 38.06 | 38.06 | -0.31% | 715,582 |
| Oct 27, 2025 | 38.25 | 38.25 | 38.04 | 38.18 | 38.18 | 1.19% | 763,772 |
| Oct 24, 2025 | 37.77 | 37.92 | 37.68 | 37.73 | 37.73 | 0.99% | 1,382,316 |
| Oct 23, 2025 | 36.87 | 37.44 | 36.85 | 37.36 | 37.36 | 1.44% | 488,650 |
| Oct 22, 2025 | 37.32 | 37.39 | 36.39 | 36.83 | 36.83 | -0.14% | 1,080,006 |
| Oct 21, 2025 | 36.82 | 37.10 | 36.48 | 36.88 | 36.88 | -0.49% | 515,064 |
| Oct 20, 2025 | 36.76 | 37.13 | 36.73 | 37.06 | 37.06 | 2.80% | 586,665 |
| Oct 17, 2025 | 36.08 | 36.29 | 35.74 | 36.05 | 36.05 | -1.21% | 490,516 |
| Oct 16, 2025 | 37.07 | 37.08 | 36.29 | 36.49 | 36.49 | -1.00% | 470,515 |
| Oct 15, 2025 | 37.20 | 37.30 | 36.40 | 36.86 | 36.86 | 1.07% | 778,535 |
| Oct 14, 2025 | 36.17 | 36.75 | 35.65 | 36.47 | 36.47 | -0.76% | 747,171 |
| Oct 13, 2025 | 36.44 | 36.86 | 36.28 | 36.75 | 36.75 | 3.09% | 1,038,286 |
| Oct 10, 2025 | 37.35 | 37.44 | 35.62 | 35.65 | 35.65 | -4.42% | 1,066,361 |
| Oct 9, 2025 | 37.51 | 37.51 | 37.11 | 37.30 | 37.30 | 0.16% | 550,688 |
| Oct 8, 2025 | 36.90 | 37.26 | 36.84 | 37.24 | 37.24 | 1.17% | 573,085 |
| Oct 7, 2025 | 37.35 | 37.37 | 36.56 | 36.81 | 36.81 | -1.58% | 745,703 |
| Oct 6, 2025 | 37.41 | 37.55 | 37.21 | 37.40 | 37.40 | 1.77% | 705,859 |
| Oct 3, 2025 | 36.68 | 37.02 | 36.52 | 36.75 | 36.75 | 1.21% | 996,226 |
| Oct 2, 2025 | 36.10 | 36.36 | 35.96 | 36.31 | 36.31 | 1.68% | 538,442 |
| Oct 1, 2025 | 35.44 | 35.74 | 35.44 | 35.71 | 35.71 | 0.79% | 526,568 |
| Sep 30, 2025 | 35.24 | 35.47 | 35.21 | 35.43 | 35.43 | 1.00% | 482,725 |
| Sep 29, 2025 | 35.05 | 35.21 | 35.00 | 35.08 | 35.08 | 0.66% | 544,214 |
| Sep 26, 2025 | 34.92 | 34.92 | 34.57 | 34.85 | 34.85 | -0.11% | 451,232 |
| Sep 25, 2025 | 34.82 | 34.96 | 34.47 | 34.89 | 34.89 | -0.63% | 650,805 |
| Sep 24, 2025 | 35.55 | 35.55 | 35.11 | 35.11 | 35.11 | -1.54% | 527,634 |
| Sep 23, 2025 | 35.97 | 36.07 | 35.61 | 35.66 | 35.66 | -0.83% | 969,613 |
| Sep 22, 2025 | 35.21 | 36.00 | 35.14 | 35.96 | 35.96 | 2.74% | 998,716 |
| Sep 19, 2025 | 34.86 | 35.05 | 34.75 | 35.00 | 35.00 | -0.09% | 694,298 |