Global X Robotics & Artificial Intelligence ETF (BOTZ)
NASDAQ: BOTZ · Real-Time Price · USD
36.81
-0.59 (-1.58%)
At close: Oct 7, 2025, 4:00 PM EDT
36.90
+0.09 (0.24%)
Pre-market: Oct 8, 2025, 7:00 AM EDT
BOTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 37.35 | 37.37 | 36.56 | 36.81 | 36.81 | -1.58% | 741,132 |
| Oct 6, 2025 | 37.41 | 37.55 | 37.21 | 37.40 | 37.40 | 1.77% | 705,859 |
| Oct 3, 2025 | 36.68 | 37.02 | 36.52 | 36.75 | 36.75 | 1.21% | 996,226 |
| Oct 2, 2025 | 36.10 | 36.36 | 35.96 | 36.31 | 36.31 | 1.68% | 538,442 |
| Oct 1, 2025 | 35.44 | 35.74 | 35.44 | 35.71 | 35.71 | 0.79% | 526,568 |
| Sep 30, 2025 | 35.24 | 35.47 | 35.21 | 35.43 | 35.43 | 1.00% | 482,725 |
| Sep 29, 2025 | 35.05 | 35.21 | 35.00 | 35.08 | 35.08 | 0.66% | 544,214 |
| Sep 26, 2025 | 34.92 | 34.92 | 34.57 | 34.85 | 34.85 | -0.11% | 451,232 |
| Sep 25, 2025 | 34.82 | 34.96 | 34.47 | 34.89 | 34.89 | -0.63% | 650,805 |
| Sep 24, 2025 | 35.55 | 35.55 | 35.11 | 35.11 | 35.11 | -1.54% | 527,634 |
| Sep 23, 2025 | 35.97 | 36.07 | 35.61 | 35.66 | 35.66 | -0.83% | 969,613 |
| Sep 22, 2025 | 35.21 | 36.00 | 35.14 | 35.96 | 35.96 | 2.74% | 998,716 |
| Sep 19, 2025 | 34.86 | 35.05 | 34.75 | 35.00 | 35.00 | -0.09% | 694,298 |
| Sep 18, 2025 | 34.76 | 35.08 | 34.57 | 35.03 | 35.03 | 1.92% | 1,001,438 |
| Sep 17, 2025 | 34.38 | 34.64 | 34.03 | 34.37 | 34.37 | -0.26% | 640,445 |
| Sep 16, 2025 | 34.51 | 34.51 | 34.19 | 34.46 | 34.46 | 0.15% | 700,581 |
| Sep 15, 2025 | 34.10 | 34.41 | 34.08 | 34.41 | 34.41 | 1.09% | 425,831 |
| Sep 12, 2025 | 34.23 | 34.23 | 34.00 | 34.04 | 34.04 | -0.50% | 346,142 |
| Sep 11, 2025 | 33.87 | 34.33 | 33.87 | 34.21 | 34.21 | 1.42% | 528,371 |
| Sep 10, 2025 | 34.05 | 34.08 | 33.63 | 33.73 | 33.73 | -0.27% | 640,775 |
| Sep 9, 2025 | 33.94 | 33.94 | 33.56 | 33.82 | 33.82 | -0.85% | 465,609 |
| Sep 8, 2025 | 33.85 | 34.19 | 33.83 | 34.11 | 34.11 | 1.58% | 540,424 |
| Sep 5, 2025 | 33.52 | 33.70 | 33.18 | 33.58 | 33.58 | 0.99% | 593,959 |
| Sep 4, 2025 | 33.00 | 33.26 | 32.87 | 33.25 | 33.25 | 0.24% | 334,496 |
| Sep 3, 2025 | 33.41 | 33.49 | 33.04 | 33.17 | 33.17 | -0.39% | 360,322 |
| Sep 2, 2025 | 33.20 | 33.41 | 32.90 | 33.30 | 33.30 | -0.75% | 474,247 |
| Aug 29, 2025 | 33.92 | 33.92 | 33.43 | 33.55 | 33.55 | -1.53% | 437,526 |
| Aug 28, 2025 | 33.90 | 34.16 | 33.82 | 34.07 | 34.07 | 0.80% | 469,466 |
| Aug 27, 2025 | 33.61 | 33.87 | 33.51 | 33.80 | 33.80 | - | 347,192 |
| Aug 26, 2025 | 33.65 | 33.86 | 33.57 | 33.80 | 33.80 | 0.39% | 547,548 |
| Aug 25, 2025 | 33.81 | 33.95 | 33.67 | 33.67 | 33.67 | -0.41% | 439,037 |
| Aug 22, 2025 | 32.94 | 33.90 | 32.94 | 33.81 | 33.81 | 2.86% | 771,869 |
| Aug 21, 2025 | 32.98 | 33.16 | 32.79 | 32.87 | 32.87 | -0.93% | 520,367 |
| Aug 20, 2025 | 33.15 | 33.25 | 32.77 | 33.18 | 33.18 | -0.90% | 536,031 |
| Aug 19, 2025 | 34.00 | 34.04 | 33.41 | 33.48 | 33.48 | -1.73% | 462,395 |
| Aug 18, 2025 | 33.84 | 34.10 | 33.84 | 34.07 | 34.07 | -0.03% | 426,636 |
| Aug 15, 2025 | 34.12 | 34.12 | 33.92 | 34.08 | 34.08 | 0.50% | 364,418 |
| Aug 14, 2025 | 33.97 | 33.99 | 33.67 | 33.91 | 33.91 | -1.05% | 562,708 |
| Aug 13, 2025 | 34.00 | 34.28 | 33.87 | 34.27 | 34.27 | 1.15% | 772,454 |
| Aug 12, 2025 | 33.50 | 33.88 | 33.39 | 33.88 | 33.88 | 1.71% | 573,275 |
| Aug 11, 2025 | 33.47 | 33.56 | 33.24 | 33.31 | 33.31 | -0.86% | 411,689 |
| Aug 8, 2025 | 33.74 | 33.77 | 33.56 | 33.60 | 33.60 | 0.51% | 519,645 |
| Aug 7, 2025 | 33.84 | 33.91 | 33.21 | 33.43 | 33.43 | -0.51% | 903,984 |
| Aug 6, 2025 | 33.82 | 33.85 | 33.54 | 33.60 | 33.60 | -0.97% | 902,668 |
| 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 |