Global X Robotics & Artificial Intelligence ETF (BOTZ)

BOTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	38.49	39.22	38.42	39.02	39.02	0.98%	1,096,983
Feb 19, 2026	38.38	38.64	38.25	38.64	38.64	0.73%	864,754
Feb 18, 2026	38.45	38.70	38.23	38.36	38.36	-0.67%	695,840
Feb 17, 2026	38.27	38.75	37.94	38.62	38.62	0.73%	773,683
Feb 13, 2026	38.10	38.61	37.83	38.34	38.34	1.00%	893,546
Feb 12, 2026	38.47	38.78	37.79	37.96	37.96	-0.42%	812,216
Feb 11, 2026	38.60	38.66	37.81	38.12	38.12	-0.63%	819,455
Feb 10, 2026	38.40	38.63	38.25	38.36	38.36	0.58%	761,216
Feb 9, 2026	37.43	38.28	37.35	38.14	38.14	1.76%	814,031
Feb 6, 2026	36.37	37.57	36.32	37.48	37.48	4.78%	1,174,351
Feb 5, 2026	36.02	36.41	35.73	35.77	35.77	-2.29%	883,097
Feb 4, 2026	37.15	37.27	36.18	36.61	36.61	-0.73%	1,048,001
Feb 3, 2026	37.20	37.25	36.35	36.88	36.88	0.03%	1,147,728
Feb 2, 2026	36.92	37.09	36.69	36.87	36.87	-1.21%	1,016,678
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

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.