Global X Robotics & Artificial Intelligence ETF (BOTZ)

NASDAQ: BOTZ · Real-Time Price · USD

32.22

-1.20 (-3.59%)

At close: Oct 30, 2026, 4:00 PM EDT

32.75

+0.53 (1.64%)

After-hours: Oct 30, 2026, 7:59 PM EDT

BOTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.60	32.61	31.90	32.22	32.22	-3.59%	911,511
Oct 29, 2026	33.46	33.53	33.22	33.42	33.42	-1.79%	740,911
Oct 28, 2026	33.94	34.09	33.79	34.03	34.03	1.64%	750,211
Oct 27, 2026	33.28	33.54	33.20	33.48	33.48	1.03%	935,471
Oct 26, 2026	33.10	33.37	33.00	33.14	33.14	0.36%	794,008
Oct 23, 2026	32.75	33.11	32.74	33.02	33.02	1.04%	694,133
Oct 22, 2026	32.86	32.95	32.52	32.68	32.68	-2.71%	1,131,060
Oct 21, 2026	33.55	33.70	33.38	33.59	33.59	-	908,271
Oct 20, 2026	33.30	33.73	33.17	33.59	33.59	0.72%	754,549
Oct 19, 2026	33.45	33.66	33.33	33.35	33.35	1.00%	566,079
Oct 16, 2026	33.86	33.86	32.95	33.02	33.02	-2.13%	894,127
Oct 15, 2026	33.24	33.77	33.01	33.74	33.74	-1.08%	1,004,089
Oct 14, 2026	34.62	34.68	33.97	34.11	34.11	-2.43%	698,040
Oct 13, 2026	34.91	35.05	34.79	34.96	34.96	0.17%	458,881
Oct 12, 2026	35.17	35.17	34.87	34.90	34.90	-1.63%	471,916
Oct 9, 2026	35.33	35.54	35.29	35.48	35.48	1.87%	490,607
Oct 8, 2026	35.16	35.23	34.71	34.83	34.83	-2.35%	628,095
Oct 7, 2026	35.70	35.73	35.48	35.67	35.67	-1.38%	508,671
Oct 6, 2026	36.32	36.35	36.13	36.17	36.17	-0.08%	510,671
Oct 5, 2026	36.00	36.29	35.84	36.20	36.20	0.47%	578,996
Oct 2, 2026	35.90	36.19	35.81	36.03	36.03	1.69%	571,669
Oct 1, 2026	35.52	35.53	35.14	35.43	35.43	0.57%	558,872
Sep 30, 2026	35.42	35.59	35.22	35.23	35.23	-0.03%	396,376
Sep 29, 2026	35.31	35.31	34.99	35.24	35.24	0.31%	654,456
Sep 28, 2026	35.20	35.41	34.98	35.13	35.13	-0.76%	388,801
Sep 25, 2026	35.40	35.50	35.13	35.40	35.40	0.51%	371,448
Sep 24, 2026	35.16	35.35	34.94	35.22	35.22	-0.20%	411,899
Sep 23, 2026	35.63	35.67	35.15	35.29	35.29	-2.00%	816,810
Sep 22, 2026	35.89	36.04	35.75	36.01	36.01	0.53%	675,545
Sep 21, 2026	35.50	35.92	35.38	35.82	35.82	2.02%	780,783
Sep 18, 2026	35.11	35.17	34.93	35.11	35.11	-0.01%	427,988
Sep 17, 2026	35.20	35.25	35.05	35.12	35.12	1.14%	429,536
Sep 16, 2026	34.90	35.16	34.43	34.72	34.72	0.26%	513,167
Sep 15, 2026	34.68	34.77	34.46	34.63	34.63	-0.37%	556,240
Sep 14, 2026	34.60	34.93	34.53	34.76	34.76	-1.47%	665,868
Sep 11, 2026	35.22	35.49	35.22	35.28	35.28	1.50%	1,051,519
Sep 10, 2026	34.86	35.02	34.62	34.76	34.76	-1.19%	799,649
Sep 9, 2026	35.57	35.63	35.16	35.18	35.18	-1.21%	558,353
Sep 8, 2026	35.86	35.90	35.59	35.61	35.61	-0.95%	797,717
Sep 4, 2026	35.83	35.96	35.71	35.95	35.95	0.39%	776,343
Sep 3, 2026	35.52	35.87	35.41	35.81	35.81	1.76%	602,579
Sep 2, 2026	34.96	35.20	34.83	35.19	35.19	0.11%	564,549
Sep 1, 2026	35.33	35.41	35.05	35.15	35.15	-2.06%	838,639
Aug 31, 2026	35.95	36.07	35.75	35.89	35.89	0.39%	545,148
Aug 28, 2026	36.27	36.31	35.68	35.75	35.75	-1.08%	496,883
Aug 27, 2026	36.06	36.30	36.01	36.14	36.14	1.43%	677,409
Aug 26, 2026	35.78	35.87	35.55	35.63	35.63	-0.61%	408,561
Aug 25, 2026	35.70	35.90	35.64	35.85	35.85	1.70%	632,551
Aug 24, 2026	35.73	35.73	35.24	35.25	35.25	-2.19%	683,387
Aug 21, 2026	36.06	36.16	35.89	36.04	36.04	0.64%	685,368