Global X Robotics & Artificial Intelligence ETF (BOTZ)
NASDAQ: BOTZ · Real-Time Price · USD
29.27
-0.01 (-0.03%)
At close: May 5, 2025, 4:00 PM
29.49
+0.22 (0.75%)
After-hours: May 5, 2025, 6:55 PM EDT
BOTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 29.25 | 29.43 | 29.21 | 29.27 | 29.27 | -0.03% | 655,102 |
| May 2, 2025 | 29.26 | 29.44 | 29.25 | 29.28 | 29.28 | 1.99% | 742,437 |
| May 1, 2025 | 28.97 | 29.01 | 28.68 | 28.71 | 28.71 | 0.53% | 432,442 |
| Apr 30, 2025 | 28.18 | 28.62 | 27.97 | 28.56 | 28.56 | -0.28% | 375,326 |
| Apr 29, 2025 | 28.49 | 28.76 | 28.48 | 28.64 | 28.64 | 0.46% | 514,932 |
| Apr 28, 2025 | 28.52 | 28.58 | 28.21 | 28.51 | 28.51 | -0.28% | 453,756 |
| Apr 25, 2025 | 28.29 | 28.63 | 28.17 | 28.59 | 28.59 | 1.56% | 392,777 |
| Apr 24, 2025 | 27.58 | 28.16 | 27.52 | 28.15 | 28.15 | 2.40% | 427,664 |
| Apr 23, 2025 | 27.77 | 28.16 | 27.42 | 27.49 | 27.49 | 3.04% | 717,836 |
| Apr 22, 2025 | 26.64 | 26.85 | 26.42 | 26.68 | 26.68 | 1.95% | 344,504 |
| Apr 21, 2025 | 26.47 | 26.51 | 25.92 | 26.17 | 26.17 | -1.69% | 517,268 |
| Apr 17, 2025 | 26.76 | 26.87 | 26.53 | 26.62 | 26.62 | 0.41% | 636,376 |
| Apr 16, 2025 | 26.67 | 26.84 | 26.23 | 26.51 | 26.51 | -2.18% | 539,842 |
| Apr 15, 2025 | 27.08 | 27.30 | 27.00 | 27.10 | 27.10 | 0.22% | 361,613 |
| Apr 14, 2025 | 27.43 | 27.43 | 26.74 | 27.04 | 27.04 | 0.63% | 584,677 |
| Apr 11, 2025 | 26.44 | 26.88 | 26.15 | 26.87 | 26.87 | 2.05% | 821,653 |
| Apr 10, 2025 | 26.79 | 26.84 | 25.65 | 26.33 | 26.33 | -4.22% | 1,062,386 |
| Apr 9, 2025 | 24.52 | 27.60 | 24.48 | 27.49 | 27.49 | 12.16% | 1,231,772 |
| Apr 8, 2025 | 26.00 | 26.06 | 24.17 | 24.51 | 24.51 | -1.17% | 1,561,341 |
| Apr 7, 2025 | 24.02 | 25.79 | 23.82 | 24.80 | 24.80 | -2.29% | 1,607,382 |
| Apr 4, 2025 | 26.16 | 26.30 | 25.08 | 25.38 | 25.38 | -6.83% | 1,761,891 |
| Apr 3, 2025 | 27.59 | 27.79 | 27.22 | 27.24 | 27.24 | -5.84% | 1,463,210 |
| Apr 2, 2025 | 28.32 | 29.07 | 28.23 | 28.93 | 28.93 | 1.05% | 810,519 |
| Apr 1, 2025 | 28.33 | 28.66 | 28.08 | 28.63 | 28.63 | 0.60% | 545,675 |
| Mar 31, 2025 | 28.29 | 28.56 | 27.97 | 28.46 | 28.46 | -1.69% | 1,444,511 |
| Mar 28, 2025 | 29.33 | 29.42 | 28.81 | 28.95 | 28.95 | -3.05% | 699,836 |
| Mar 27, 2025 | 30.00 | 30.14 | 29.76 | 29.86 | 29.86 | -0.60% | 440,417 |
| Mar 26, 2025 | 30.61 | 30.61 | 29.95 | 30.04 | 30.04 | -2.28% | 506,410 |
| Mar 25, 2025 | 30.71 | 30.75 | 30.60 | 30.74 | 30.74 | 0.20% | 272,098 |
| Mar 24, 2025 | 30.48 | 30.70 | 30.48 | 30.68 | 30.68 | 1.12% | 462,226 |
| Mar 21, 2025 | 30.07 | 30.35 | 29.96 | 30.34 | 30.34 | -0.62% | 434,980 |
| Mar 20, 2025 | 30.40 | 30.77 | 30.32 | 30.53 | 30.53 | -0.97% | 315,945 |
| Mar 19, 2025 | 30.58 | 31.05 | 30.50 | 30.83 | 30.83 | 1.08% | 471,259 |
| Mar 18, 2025 | 30.65 | 30.80 | 30.34 | 30.50 | 30.50 | -1.23% | 485,559 |
| Mar 17, 2025 | 30.63 | 31.03 | 30.61 | 30.88 | 30.88 | 0.72% | 409,912 |
| Mar 14, 2025 | 30.31 | 30.69 | 30.25 | 30.66 | 30.66 | 3.06% | 571,906 |
| Mar 13, 2025 | 30.27 | 30.27 | 29.67 | 29.75 | 29.75 | -2.78% | 701,630 |
| Mar 12, 2025 | 30.78 | 30.92 | 30.32 | 30.60 | 30.60 | 1.39% | 388,223 |
| Mar 11, 2025 | 30.08 | 30.50 | 29.85 | 30.18 | 30.18 | 0.63% | 798,868 |
| Mar 10, 2025 | 30.63 | 30.71 | 29.70 | 29.99 | 29.99 | -4.00% | 1,042,809 |
| Mar 7, 2025 | 31.02 | 31.31 | 30.51 | 31.24 | 31.24 | 0.90% | 305,610 |
| Mar 6, 2025 | 31.47 | 31.72 | 30.89 | 30.96 | 30.96 | -2.92% | 722,918 |
| Mar 5, 2025 | 31.40 | 31.94 | 31.29 | 31.89 | 31.89 | 2.11% | 568,507 |
| Mar 4, 2025 | 30.87 | 31.73 | 30.48 | 31.23 | 31.23 | -0.16% | 787,309 |
| Mar 3, 2025 | 32.42 | 32.44 | 31.05 | 31.28 | 31.28 | -2.46% | 659,436 |
| Feb 28, 2025 | 31.65 | 32.09 | 31.50 | 32.07 | 32.07 | -0.47% | 637,536 |
| Feb 27, 2025 | 33.33 | 33.36 | 32.18 | 32.22 | 32.22 | -3.04% | 736,483 |
| Feb 26, 2025 | 33.13 | 33.60 | 33.10 | 33.23 | 33.23 | 0.76% | 468,558 |
| Feb 25, 2025 | 33.25 | 33.28 | 32.56 | 32.98 | 32.98 | -0.12% | 860,433 |
| Feb 24, 2025 | 33.55 | 33.62 | 32.91 | 33.02 | 33.02 | -1.81% | 1,011,352 |