Skip to main content
Global X Robotics & Artificial Intelligence ETF (BOTZ)
NASDAQ: BOTZ · Real-Time Price · USD
31.08
-0.43 (-1.36%)
At close: May 28, 2025, 4:00 PM
31.00
-0.08 (-0.25%)
After-hours: May 28, 2025, 4:43 PM EDT

BOTZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202531.2431.2631.0531.08--1.36%532,330
May 27, 202531.2131.5431.1031.5131.513.07%695,166
May 23, 202530.3230.7430.1230.5730.57-0.59%574,255
May 22, 202530.5930.9030.4530.7530.750.29%397,193
May 21, 202531.0031.3030.5830.6630.66-1.70%693,180
May 20, 202531.1531.2131.0231.1931.190.65%532,103
May 19, 202530.6030.9930.5730.9930.99-0.69%382,335
May 16, 202531.2231.2430.9931.2131.210.50%370,330
May 15, 202531.1231.1430.7631.0531.05-0.13%279,835
May 14, 202531.2531.3730.9731.0931.090.19%448,257
May 13, 202530.7231.1930.7031.0331.031.37%728,881
May 12, 202530.3630.6130.1730.6130.614.33%644,185
May 9, 202529.4729.5629.2429.3429.34-0.51%424,128
May 8, 202529.4029.7129.3429.4929.491.27%501,561
May 7, 202529.0229.2228.8729.1229.12-0.41%391,961
May 6, 202529.1029.3428.9129.2429.24-0.10%393,327
May 5, 202529.2529.4329.2129.2729.27-0.03%655,102
May 2, 202529.2629.4429.2529.2829.281.99%742,437
May 1, 202528.9729.0128.6828.7128.710.53%432,442
Apr 30, 202528.1828.6227.9728.5628.56-0.28%375,326
Apr 29, 202528.4928.7628.4828.6428.640.46%514,932
Apr 28, 202528.5228.5828.2128.5128.51-0.28%453,756
Apr 25, 202528.2928.6328.1728.5928.591.56%392,777
Apr 24, 202527.5828.1627.5228.1528.152.40%427,664
Apr 23, 202527.7728.1627.4227.4927.493.04%717,836
Apr 22, 202526.6426.8526.4226.6826.681.95%344,504
Apr 21, 202526.4726.5125.9226.1726.17-1.69%517,268
Apr 17, 202526.7626.8726.5326.6226.620.41%636,376
Apr 16, 202526.6726.8426.2326.5126.51-2.18%539,842
Apr 15, 202527.0827.3027.0027.1027.100.22%361,613
Apr 14, 202527.4327.4326.7427.0427.040.63%584,677
Apr 11, 202526.4426.8826.1526.8726.872.05%821,653
Apr 10, 202526.7926.8425.6526.3326.33-4.22%1,062,386
Apr 9, 202524.5227.6024.4827.4927.4912.16%1,231,772
Apr 8, 202526.0026.0624.1724.5124.51-1.17%1,561,341
Apr 7, 202524.0225.7923.8224.8024.80-2.29%1,607,382
Apr 4, 202526.1626.3025.0825.3825.38-6.83%1,761,891
Apr 3, 202527.5927.7927.2227.2427.24-5.84%1,463,210
Apr 2, 202528.3229.0728.2328.9328.931.05%810,519
Apr 1, 202528.3328.6628.0828.6328.630.60%545,675
Mar 31, 202528.2928.5627.9728.4628.46-1.69%1,444,511
Mar 28, 202529.3329.4228.8128.9528.95-3.05%699,836
Mar 27, 202530.0030.1429.7629.8629.86-0.60%440,417
Mar 26, 202530.6130.6129.9530.0430.04-2.28%506,410
Mar 25, 202530.7130.7530.6030.7430.740.20%272,098
Mar 24, 202530.4830.7030.4830.6830.681.12%462,226
Mar 21, 202530.0730.3529.9630.3430.34-0.62%434,980
Mar 20, 202530.4030.7730.3230.5330.53-0.97%315,945
Mar 19, 202530.5831.0530.5030.8330.831.08%471,259
Mar 18, 202530.6530.8030.3430.5030.50-1.23%485,559