Global X Robotics & Artificial Intelligence ETF (BOTZ)
NASDAQ: BOTZ · Real-Time Price · USD
32.29
+0.49 (1.54%)
Dec 20, 2024, 4:00 PM EST - Market closed
BOTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 31.63 | 32.47 | 31.51 | 32.29 | 32.29 | 1.54% | 457,687 |
| 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% | 933,400 |
| 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% | 623,900 |
| 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% | 575,400 |
| Dec 4, 2024 | 33.70 | 34.17 | 33.69 | 34.15 | 34.15 | 1.70% | 741,612 |
| Dec 3, 2024 | 33.46 | 33.60 | 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% | 450,000 |
| 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 | 33.74 | 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% | 247,300 |
| 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 | 32.17 | 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% | 316,500 |
| 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% | 323,600 |
| 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% | 392,800 |
| Oct 1, 2024 | 32.21 | 32.26 | 31.50 | 31.65 | 31.65 | -1.56% | 516,258 |
| 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% | 379,800 |
| 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% | 280,300 |
| 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% | 800,000 |
| 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% | 304,000 |
| Aug 26, 2024 | 31.74 | 31.86 | 31.45 | 31.49 | 31.49 | -1.19% | 250,435 |
| Aug 23, 2024 | 31.53 | 31.90 | 31.51 | 31.87 | 31.87 | 2.38% | 487,000 |
| Aug 22, 2024 | 31.75 | 31.80 | 31.08 | 31.13 | 31.13 | -1.61% | 379,219 |
| Aug 21, 2024 | 31.25 | 31.71 | 31.25 | 31.64 | 31.64 | 2.39% | 506,689 |
| Aug 20, 2024 | 31.16 | 31.26 | 30.86 | 30.90 | 30.90 | -0.55% | 432,200 |
| Aug 19, 2024 | 30.55 | 31.07 | 30.50 | 31.07 | 31.07 | 1.87% | 663,602 |
| Aug 16, 2024 | 30.29 | 30.56 | 30.29 | 30.50 | 30.50 | 0.73% | 351,361 |
| Aug 15, 2024 | 30.01 | 30.35 | 30.01 | 30.28 | 30.28 | 1.20% | 1,186,906 |
| Aug 14, 2024 | 29.98 | 30.07 | 29.74 | 29.92 | 29.92 | 0.10% | 285,500 |
| Aug 13, 2024 | 29.45 | 29.91 | 29.45 | 29.89 | 29.89 | 2.43% | 430,207 |
| Aug 12, 2024 | 29.04 | 29.36 | 28.98 | 29.18 | 29.18 | 0.52% | 432,942 |
| Aug 9, 2024 | 28.87 | 29.11 | 28.76 | 29.03 | 29.03 | -0.10% | 465,438 |
| Aug 8, 2024 | 28.63 | 29.17 | 28.42 | 29.06 | 29.06 | 2.79% | 518,900 |
| Aug 7, 2024 | 28.95 | 29.21 | 28.26 | 28.27 | 28.27 | 0.28% | 1,068,600 |
| Aug 6, 2024 | 27.71 | 28.59 | 27.71 | 28.19 | 28.19 | 1.84% | 1,084,837 |
| Aug 5, 2024 | 26.81 | 28.07 | 26.60 | 27.68 | 27.68 | -3.22% | 2,918,249 |
| Aug 2, 2024 | 28.72 | 28.72 | 28.13 | 28.60 | 28.60 | -2.92% | 964,000 |
| Aug 1, 2024 | 30.53 | 30.53 | 29.18 | 29.46 | 29.46 | -4.35% | 913,700 |