Global X Robotics & Artificial Intelligence ETF (BOTZ)

NASDAQ: BOTZ · Real-Time Price · USD

33.63

-0.69 (-2.01%)

At close: Feb 21, 2025, 4:00 PM

33.44

-0.19 (-0.58%)

After-hours: Feb 21, 2025, 7:15 PM EST

BOTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	34.48	34.48	33.95	34.32	34.32	-0.03%	510,395
Feb 19, 2025	34.44	34.52	34.22	34.33	34.33	-0.46%	593,669
Feb 18, 2025	34.33	34.51	34.29	34.49	34.49	1.98%	937,638
Feb 14, 2025	33.89	33.97	33.67	33.82	33.82	-0.41%	367,293
Feb 13, 2025	34.04	34.10	33.69	33.96	33.96	-0.53%	440,612
Feb 12, 2025	33.61	34.19	33.61	34.14	34.14	0.35%	430,290
Feb 11, 2025	34.20	34.25	33.91	34.02	34.02	-0.73%	449,037
Feb 10, 2025	33.91	34.29	33.91	34.27	34.27	2.12%	547,879
Feb 7, 2025	33.76	34.08	33.49	33.56	33.56	0.03%	779,828
Feb 6, 2025	33.74	33.78	33.40	33.55	33.55	-0.18%	577,877
Feb 5, 2025	33.17	33.61	33.17	33.61	33.61	1.42%	399,413
Feb 4, 2025	32.85	33.25	32.79	33.14	33.14	1.59%	421,093
Feb 3, 2025	32.31	32.84	32.11	32.62	32.62	-1.69%	710,899
Jan 31, 2025	33.46	33.88	33.14	33.18	33.18	-0.81%	499,167
Jan 30, 2025	33.42	33.52	33.14	33.45	33.45	0.36%	756,657
Jan 29, 2025	33.70	33.72	33.10	33.33	33.33	-1.33%	465,072
Jan 28, 2025	33.30	33.82	32.97	33.78	33.78	2.33%	813,483
Jan 27, 2025	33.35	33.56	32.79	33.01	33.01	-4.29%	1,299,489
Jan 24, 2025	34.67	34.86	34.47	34.49	34.49	-0.12%	558,938
Jan 23, 2025	34.12	34.54	34.02	34.53	34.53	0.44%	1,124,483
Jan 22, 2025	34.32	34.49	34.20	34.38	34.38	1.18%	1,368,250
Jan 21, 2025	33.49	34.00	33.32	33.98	33.98	2.88%	994,431
Jan 17, 2025	33.18	33.18	32.97	33.03	33.03	1.35%	458,321
Jan 16, 2025	32.67	32.72	32.48	32.59	32.59	0.62%	299,375
Jan 15, 2025	32.24	32.51	32.11	32.39	32.39	2.86%	429,433
Jan 14, 2025	31.69	31.83	31.28	31.49	31.49	0.10%	436,325
Jan 13, 2025	31.20	31.49	31.08	31.46	31.46	-1.04%	478,653
Jan 10, 2025	32.00	32.21	31.51	31.79	31.79	-1.85%	1,047,504
Jan 8, 2025	32.50	32.50	32.10	32.39	32.39	-0.52%	524,597
Jan 7, 2025	33.49	33.50	32.45	32.56	32.56	-1.87%	959,960
Jan 6, 2025	33.29	33.48	33.11	33.18	33.18	0.70%	1,299,831
Jan 3, 2025	32.39	33.00	32.39	32.95	32.95	1.92%	578,561
Jan 2, 2025	32.28	32.61	32.09	32.33	32.33	1.19%	632,322
Dec 31, 2024	32.26	32.36	31.86	31.95	31.95	-0.84%	584,692
Dec 30, 2024	32.37	32.44	31.93	32.22	32.22	-0.92%	901,498
Dec 27, 2024	32.75	32.82	32.28	32.52	32.52	-1.22%	446,839
Dec 26, 2024	32.39	32.97	32.34	32.92	32.92	0.86%	323,400
Dec 24, 2024	32.30	32.65	32.30	32.64	32.64	0.80%	181,460
Dec 23, 2024	32.19	32.42	32.01	32.38	32.38	0.28%	406,005
Dec 20, 2024	31.63	32.47	31.51	32.29	32.29	1.54%	457,956
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%	933,354
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%	623,881
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%	575,388
Dec 4, 2024	33.70	34.17	33.69	34.15	34.15	1.70%	741,612
Dec 3, 2024	33.46	33.61	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%	449,990
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	33.75	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%	247,291
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	32.18	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%	316,478
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%	323,599
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%	392,786
Oct 1, 2024	32.21	32.26	31.50	31.65	31.65	-1.56%	479,667
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%	379,758
Sep 26, 2024	32.39	32.42	31.91	32.27	32.27	2.25%	541,037