Global X Robotics & Artificial Intelligence ETF (BOTZ)

BOTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	37.64	37.92	37.20	37.32	37.32	-1.69%	1,061,383
Jan 29, 2026	38.33	38.36	37.27	37.96	37.96	-0.08%	1,058,598
Jan 28, 2026	38.32	38.34	37.84	37.99	37.99	-0.71%	742,152
Jan 27, 2026	38.28	38.33	38.03	38.26	38.26	0.79%	672,120
Jan 26, 2026	38.05	38.28	37.95	37.96	37.96	0.50%	892,610
Jan 23, 2026	37.90	37.93	37.66	37.77	37.77	-0.29%	641,891
Jan 22, 2026	37.90	38.00	37.64	37.88	37.88	0.45%	509,897
Jan 21, 2026	37.58	37.89	37.16	37.71	37.71	1.45%	1,212,465
Jan 20, 2026	37.59	37.87	37.09	37.17	37.17	-3.08%	1,310,625
Jan 16, 2026	38.41	38.53	38.19	38.35	38.35	0.03%	735,757
Jan 15, 2026	38.50	38.61	38.29	38.34	38.34	0.89%	1,108,149
Jan 14, 2026	37.95	38.02	37.69	38.00	38.00	0.40%	918,343
Jan 13, 2026	38.44	38.44	37.73	37.85	37.85	-1.53%	951,237
Jan 12, 2026	38.37	38.53	38.19	38.44	38.44	0.55%	896,112
Jan 9, 2026	38.19	38.42	38.03	38.23	38.23	1.33%	1,432,641
Jan 8, 2026	37.96	37.99	37.65	37.73	37.73	-1.13%	886,367
Jan 7, 2026	38.12	38.30	37.97	38.16	38.16	0.61%	1,175,008
Jan 6, 2026	37.45	37.97	37.42	37.93	37.93	0.85%	770,176
Jan 5, 2026	37.05	37.67	36.99	37.61	37.61	2.45%	1,212,921
Jan 2, 2026	36.65	36.77	36.35	36.71	36.71	1.32%	692,642
Dec 31, 2025	36.53	36.54	36.22	36.23	36.23	-0.96%	351,514
Dec 30, 2025	36.93	36.95	36.56	36.58	36.58	-0.46%	335,097
Dec 29, 2025	36.61	36.95	36.58	36.75	36.59	0.44%	845,671
Dec 26, 2025	36.64	36.65	36.42	36.59	36.43	-0.25%	334,488
Dec 24, 2025	36.70	36.75	36.54	36.68	36.52	-0.03%	202,287
Dec 23, 2025	36.57	36.73	36.33	36.69	36.53	0.36%	708,788
Dec 22, 2025	36.40	36.62	36.33	36.56	36.40	1.67%	633,132
Dec 19, 2025	35.69	35.99	35.57	35.96	35.81	1.70%	455,731
Dec 18, 2025	35.46	35.65	35.28	35.36	35.21	1.03%	867,023
Dec 17, 2025	35.70	35.84	35.00	35.00	34.85	-2.21%	509,708
Dec 16, 2025	35.71	35.93	35.57	35.79	35.64	-0.97%	650,110
Dec 15, 2025	36.65	36.65	36.09	36.14	35.98	-0.66%	591,795
Dec 12, 2025	37.10	37.12	36.21	36.38	36.22	-1.49%	782,906
Dec 11, 2025	36.85	36.97	36.48	36.93	36.77	-0.27%	459,708
Dec 10, 2025	36.88	37.14	36.59	37.03	36.87	0.41%	659,335
Dec 9, 2025	36.94	37.10	36.78	36.88	36.72	-0.03%	512,590
Dec 8, 2025	36.91	37.02	36.66	36.89	36.73	0.33%	692,063
Dec 5, 2025	36.80	36.91	36.55	36.77	36.61	-0.30%	642,105
Dec 4, 2025	36.44	36.94	36.39	36.88	36.72	3.86%	1,537,937
Dec 3, 2025	35.08	35.52	34.97	35.51	35.36	1.02%	640,778
Dec 2, 2025	35.48	35.57	35.09	35.15	35.00	-0.28%	547,945
Dec 1, 2025	35.10	35.51	35.10	35.25	35.10	0.23%	680,122
Nov 28, 2025	35.11	35.26	35.08	35.17	35.02	0.86%	277,951
Nov 26, 2025	34.71	35.00	34.65	34.87	34.72	0.93%	558,100
Nov 25, 2025	34.12	34.60	33.78	34.55	34.40	1.41%	602,616
Nov 24, 2025	33.64	34.13	33.53	34.07	33.92	1.73%	535,434
Nov 21, 2025	33.14	33.72	32.73	33.49	33.35	1.24%	1,071,672
Nov 20, 2025	34.48	34.58	33.04	33.08	32.94	-2.25%	1,002,015
Nov 19, 2025	33.81	34.13	33.59	33.84	33.69	0.42%	827,786
Nov 18, 2025	33.61	33.95	33.40	33.70	33.56	-1.81%	1,875,255

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.