Global X Robotics & Artificial Intelligence ETF (BOTZ)
NASDAQ: BOTZ · Real-Time Price · USD
35.96
+0.60 (1.70%)
At close: Dec 19, 2025, 4:00 PM EST
36.40
+0.44 (1.22%)
After-hours: Dec 19, 2025, 7:44 PM EST
BOTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 35.69 | 35.99 | 35.57 | 35.96 | 35.96 | 1.70% | 454,016 |
| Dec 18, 2025 | 35.46 | 35.65 | 35.28 | 35.36 | 35.36 | 1.03% | 711,529 |
| Dec 17, 2025 | 35.70 | 35.84 | 35.00 | 35.00 | 35.00 | -2.21% | 509,191 |
| Dec 16, 2025 | 35.71 | 35.93 | 35.57 | 35.79 | 35.79 | -0.97% | 649,035 |
| Dec 15, 2025 | 36.65 | 36.65 | 36.09 | 36.14 | 36.14 | -0.66% | 591,217 |
| Dec 12, 2025 | 37.10 | 37.12 | 36.21 | 36.38 | 36.38 | -1.49% | 781,144 |
| Dec 11, 2025 | 36.85 | 36.97 | 36.48 | 36.93 | 36.93 | -0.27% | 457,561 |
| Dec 10, 2025 | 36.88 | 37.14 | 36.59 | 37.03 | 37.03 | 0.41% | 656,118 |
| Dec 9, 2025 | 36.94 | 37.10 | 36.78 | 36.88 | 36.88 | -0.03% | 511,167 |
| Dec 8, 2025 | 36.91 | 37.02 | 36.66 | 36.89 | 36.89 | 0.33% | 688,068 |
| Dec 5, 2025 | 36.80 | 36.91 | 36.55 | 36.77 | 36.77 | -0.30% | 638,586 |
| Dec 4, 2025 | 36.44 | 36.94 | 36.39 | 36.88 | 36.88 | 3.86% | 1,521,646 |
| Dec 3, 2025 | 35.08 | 35.52 | 34.97 | 35.51 | 35.51 | 1.02% | 635,617 |
| Dec 2, 2025 | 35.48 | 35.57 | 35.09 | 35.15 | 35.15 | -0.28% | 547,176 |
| Dec 1, 2025 | 35.10 | 35.51 | 35.10 | 35.25 | 35.25 | 0.23% | 679,659 |
| Nov 28, 2025 | 35.11 | 35.26 | 35.08 | 35.17 | 35.17 | 0.86% | 275,814 |
| Nov 26, 2025 | 34.71 | 35.00 | 34.65 | 34.87 | 34.87 | 0.93% | 557,601 |
| Nov 25, 2025 | 34.12 | 34.60 | 33.78 | 34.55 | 34.55 | 1.41% | 598,869 |
| Nov 24, 2025 | 33.64 | 34.13 | 33.53 | 34.07 | 34.07 | 1.73% | 534,248 |
| Nov 21, 2025 | 33.14 | 33.72 | 32.73 | 33.49 | 33.49 | 1.24% | 1,071,215 |
| Nov 20, 2025 | 34.48 | 34.58 | 33.04 | 33.08 | 33.08 | -2.25% | 1,001,615 |
| Nov 19, 2025 | 33.81 | 34.13 | 33.59 | 33.84 | 33.84 | 0.42% | 827,786 |
| Nov 18, 2025 | 33.61 | 33.95 | 33.40 | 33.70 | 33.70 | -1.81% | 1,875,255 |
| Nov 17, 2025 | 34.75 | 34.90 | 34.10 | 34.32 | 34.32 | -2.36% | 1,388,275 |
| Nov 14, 2025 | 34.73 | 35.49 | 34.67 | 35.15 | 35.15 | -0.42% | 2,125,993 |
| Nov 13, 2025 | 35.87 | 35.97 | 35.12 | 35.30 | 35.30 | -2.46% | 1,012,719 |
| Nov 12, 2025 | 36.47 | 36.48 | 36.06 | 36.19 | 36.19 | -0.28% | 584,615 |
| Nov 11, 2025 | 36.43 | 36.43 | 36.10 | 36.29 | 36.29 | -0.77% | 406,530 |
| Nov 10, 2025 | 36.61 | 36.65 | 36.15 | 36.57 | 36.57 | 1.58% | 818,989 |
| Nov 7, 2025 | 35.47 | 36.00 | 35.13 | 36.00 | 36.00 | 0.06% | 1,309,769 |
| Nov 6, 2025 | 36.86 | 36.88 | 35.78 | 35.98 | 35.98 | -2.76% | 1,088,765 |
| Nov 5, 2025 | 36.91 | 37.20 | 36.68 | 37.00 | 37.00 | -0.86% | 793,682 |
| Nov 4, 2025 | 37.60 | 37.82 | 37.28 | 37.32 | 37.32 | -2.43% | 1,880,972 |
| Nov 3, 2025 | 38.18 | 38.35 | 37.74 | 38.25 | 38.25 | 1.11% | 1,060,813 |
| Oct 31, 2025 | 37.78 | 37.90 | 37.49 | 37.83 | 37.83 | 1.14% | 596,174 |
| Oct 30, 2025 | 37.61 | 37.81 | 37.38 | 37.41 | 37.41 | -1.98% | 780,890 |
| Oct 29, 2025 | 38.31 | 38.34 | 37.76 | 38.16 | 38.16 | 0.26% | 973,600 |
| Oct 28, 2025 | 38.10 | 38.25 | 37.94 | 38.06 | 38.06 | -0.31% | 715,582 |
| Oct 27, 2025 | 38.25 | 38.25 | 38.04 | 38.18 | 38.18 | 1.19% | 763,772 |
| Oct 24, 2025 | 37.77 | 37.92 | 37.68 | 37.73 | 37.73 | 0.99% | 1,382,316 |
| Oct 23, 2025 | 36.87 | 37.44 | 36.85 | 37.36 | 37.36 | 1.44% | 488,650 |
| Oct 22, 2025 | 37.32 | 37.39 | 36.39 | 36.83 | 36.83 | -0.14% | 1,080,006 |
| Oct 21, 2025 | 36.82 | 37.10 | 36.48 | 36.88 | 36.88 | -0.49% | 515,064 |
| Oct 20, 2025 | 36.76 | 37.13 | 36.73 | 37.06 | 37.06 | 2.80% | 586,665 |
| Oct 17, 2025 | 36.08 | 36.29 | 35.74 | 36.05 | 36.05 | -1.21% | 490,516 |
| Oct 16, 2025 | 37.07 | 37.08 | 36.29 | 36.49 | 36.49 | -1.00% | 470,515 |
| Oct 15, 2025 | 37.20 | 37.30 | 36.40 | 36.86 | 36.86 | 1.07% | 778,535 |
| Oct 14, 2025 | 36.17 | 36.75 | 35.65 | 36.47 | 36.47 | -0.76% | 747,171 |
| Oct 13, 2025 | 36.44 | 36.86 | 36.28 | 36.75 | 36.75 | 3.09% | 1,038,286 |
| Oct 10, 2025 | 37.35 | 37.44 | 35.62 | 35.65 | 35.65 | -4.42% | 1,066,361 |