Global X Robotics & Artificial Intelligence ETF (BOTZ)
NASDAQ: BOTZ · Real-Time Price · USD
33.93
-0.04 (-0.12%)
At close: Aug 5, 2025, 4:00 PM
34.13
+0.20 (0.59%)
After-hours: Aug 5, 2025, 7:59 PM EDT
BOTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 34.06 | 34.19 | 33.75 | 33.93 | 33.93 | -0.12% | 628,987 |
| Aug 4, 2025 | 33.62 | 33.98 | 33.57 | 33.97 | 33.97 | 2.57% | 733,230 |
| Aug 1, 2025 | 33.01 | 33.31 | 32.67 | 33.12 | 33.12 | -1.05% | 846,731 |
| Jul 31, 2025 | 34.01 | 34.07 | 33.40 | 33.47 | 33.47 | -0.68% | 706,572 |
| Jul 30, 2025 | 33.87 | 34.00 | 33.53 | 33.70 | 33.70 | -0.47% | 509,545 |
| Jul 29, 2025 | 34.33 | 34.35 | 33.82 | 33.86 | 33.86 | -1.17% | 569,575 |
| Jul 28, 2025 | 34.41 | 34.44 | 34.16 | 34.26 | 34.26 | -0.20% | 648,595 |
| Jul 25, 2025 | 34.30 | 34.36 | 34.01 | 34.33 | 34.33 | -0.46% | 636,070 |
| Jul 24, 2025 | 34.66 | 34.71 | 34.40 | 34.49 | 34.49 | -0.12% | 784,530 |
| Jul 23, 2025 | 33.90 | 34.55 | 33.90 | 34.53 | 34.53 | 5.02% | 1,215,923 |
| Jul 22, 2025 | 32.94 | 32.96 | 32.48 | 32.88 | 32.88 | -0.39% | 833,681 |
| Jul 21, 2025 | 33.44 | 33.50 | 33.01 | 33.01 | 33.01 | -0.45% | 723,100 |
| Jul 18, 2025 | 33.31 | 33.33 | 33.05 | 33.16 | 33.16 | -0.18% | 628,462 |
| Jul 17, 2025 | 32.79 | 33.27 | 32.78 | 33.22 | 33.22 | 2.03% | 864,752 |
| Jul 16, 2025 | 32.42 | 32.59 | 32.08 | 32.56 | 32.56 | 0.71% | 693,519 |
| Jul 15, 2025 | 32.62 | 32.65 | 32.32 | 32.33 | 32.33 | 0.15% | 436,882 |
| Jul 14, 2025 | 32.07 | 32.34 | 31.87 | 32.28 | 32.28 | 0.03% | 471,232 |
| Jul 11, 2025 | 32.45 | 32.59 | 32.27 | 32.27 | 32.27 | -0.83% | 432,033 |
| Jul 10, 2025 | 32.70 | 32.70 | 32.31 | 32.54 | 32.54 | -0.70% | 619,053 |
| Jul 9, 2025 | 32.64 | 32.78 | 32.42 | 32.77 | 32.77 | 1.27% | 476,387 |
| Jul 8, 2025 | 32.32 | 32.50 | 32.26 | 32.36 | 32.36 | 0.62% | 529,329 |
| Jul 7, 2025 | 32.27 | 32.36 | 32.04 | 32.16 | 32.16 | -1.92% | 624,128 |
| Jul 3, 2025 | 32.62 | 32.87 | 32.55 | 32.79 | 32.79 | 0.92% | 377,124 |
| Jul 2, 2025 | 32.00 | 32.50 | 31.90 | 32.49 | 32.49 | 1.09% | 715,788 |
| Jul 1, 2025 | 32.29 | 32.37 | 31.98 | 32.14 | 32.14 | -1.56% | 718,890 |
| Jun 30, 2025 | 32.61 | 32.70 | 32.49 | 32.65 | 32.65 | 0.40% | 758,760 |
| Jun 27, 2025 | 32.52 | 32.68 | 32.30 | 32.52 | 32.52 | 0.74% | 932,187 |
| Jun 26, 2025 | 31.82 | 32.28 | 31.75 | 32.28 | 32.20 | 2.35% | 830,426 |
| Jun 25, 2025 | 31.59 | 31.68 | 31.47 | 31.54 | 31.46 | 0.32% | 843,542 |
| Jun 24, 2025 | 31.15 | 31.48 | 31.09 | 31.44 | 31.36 | 2.28% | 541,640 |
| Jun 23, 2025 | 30.40 | 30.75 | 30.22 | 30.74 | 30.67 | 0.95% | 513,451 |
| Jun 20, 2025 | 30.92 | 30.94 | 30.40 | 30.45 | 30.38 | -1.90% | 901,177 |
| Jun 18, 2025 | 30.89 | 31.23 | 30.84 | 31.04 | 30.96 | 0.81% | 698,441 |
| Jun 17, 2025 | 31.00 | 31.11 | 30.75 | 30.79 | 30.72 | -1.54% | 539,447 |
| Jun 16, 2025 | 31.16 | 31.38 | 31.10 | 31.27 | 31.19 | 1.16% | 425,373 |
| Jun 13, 2025 | 30.90 | 31.19 | 30.80 | 30.91 | 30.84 | -1.59% | 495,308 |
| Jun 12, 2025 | 31.46 | 31.60 | 31.35 | 31.41 | 31.33 | -0.38% | 379,194 |
| Jun 11, 2025 | 31.80 | 31.80 | 31.46 | 31.53 | 31.45 | -0.22% | 589,391 |
| Jun 10, 2025 | 31.58 | 31.65 | 31.38 | 31.60 | 31.52 | 0.64% | 622,646 |
| Jun 9, 2025 | 31.39 | 31.50 | 31.20 | 31.40 | 31.32 | - | 538,722 |
| Jun 6, 2025 | 31.43 | 31.57 | 31.35 | 31.40 | 31.32 | 0.38% | 407,985 |
| Jun 5, 2025 | 31.46 | 31.64 | 31.16 | 31.28 | 31.20 | -0.38% | 968,407 |
| Jun 4, 2025 | 31.33 | 31.48 | 31.20 | 31.40 | 31.32 | 0.32% | 676,545 |
| Jun 3, 2025 | 30.98 | 31.35 | 30.92 | 31.30 | 31.22 | 1.07% | 597,986 |
| Jun 2, 2025 | 30.82 | 30.97 | 30.54 | 30.97 | 30.90 | 0.23% | 525,486 |
| May 30, 2025 | 31.24 | 31.30 | 30.56 | 30.90 | 30.83 | -1.31% | 551,519 |
| May 29, 2025 | 31.59 | 31.60 | 31.22 | 31.31 | 31.23 | 0.74% | 483,313 |
| May 28, 2025 | 31.24 | 31.26 | 31.05 | 31.08 | 31.00 | -1.36% | 535,939 |
| May 27, 2025 | 31.21 | 31.54 | 31.10 | 31.51 | 31.43 | 3.07% | 695,166 |
| May 23, 2025 | 30.32 | 30.74 | 30.12 | 30.57 | 30.50 | -0.59% | 574,255 |