Global X Robotics & Artificial Intelligence ETF (BOTZ)

NASDAQ: BOTZ · Real-Time Price · USD

36.14

+0.51 (1.43%)

At close: Aug 27, 2026, 4:00 PM EDT

36.22

+0.08 (0.22%)

After-hours: Aug 27, 2026, 7:52 PM EDT

BOTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	36.06	36.30	36.01	36.14	36.14	1.43%	617,113
Aug 26, 2026	35.78	35.87	35.55	35.63	35.63	-0.61%	393,941
Aug 25, 2026	35.70	35.90	35.64	35.85	35.85	1.70%	631,685
Aug 24, 2026	35.73	35.73	35.24	35.25	35.25	-2.19%	681,475
Aug 21, 2026	36.06	36.16	35.89	36.04	36.04	0.64%	684,698
Aug 20, 2026	36.00	36.09	35.66	35.81	35.81	-1.57%	722,809
Aug 19, 2026	36.54	36.54	36.15	36.38	36.38	-0.47%	794,456
Aug 18, 2026	36.92	37.04	36.55	36.55	36.55	-3.36%	711,435
Aug 17, 2026	37.90	38.03	37.79	37.82	37.82	0.21%	453,811
Aug 14, 2026	37.82	37.91	37.64	37.74	37.74	-0.21%	429,060
Aug 13, 2026	37.70	37.90	37.63	37.82	37.82	0.03%	728,651
Aug 12, 2026	38.11	38.15	37.75	37.81	37.81	0.88%	405,726
Aug 11, 2026	37.56	37.72	37.38	37.48	37.48	0.16%	395,071
Aug 10, 2026	37.61	37.65	37.34	37.42	37.42	-0.51%	463,439
Aug 7, 2026	37.38	37.65	37.21	37.61	37.61	1.81%	683,623
Aug 6, 2026	37.15	37.24	36.80	36.94	36.94	-0.97%	796,985
Aug 5, 2026	37.76	37.77	37.28	37.30	37.30	0.57%	692,055
Aug 4, 2026	36.58	37.16	36.42	37.09	37.09	3.23%	1,009,418
Aug 3, 2026	35.16	35.96	35.07	35.93	35.93	2.02%	806,750
Jul 31, 2026	35.38	35.53	34.82	35.22	35.22	0.92%	905,370
Jul 30, 2026	34.21	34.90	34.13	34.90	34.90	3.62%	874,049
Jul 29, 2026	34.18	34.50	33.61	33.68	33.68	-0.88%	1,061,019
Jul 28, 2026	33.69	34.08	33.48	33.98	33.98	-1.05%	1,075,009
Jul 27, 2026	34.48	34.63	34.07	34.34	34.34	1.51%	547,752
Jul 24, 2026	34.18	34.23	33.78	33.83	33.83	-1.40%	1,201,741
Jul 23, 2026	34.55	34.69	34.10	34.31	34.31	-1.66%	717,351
Jul 22, 2026	34.90	35.12	34.87	34.89	34.89	-	590,043
Jul 21, 2026	34.72	35.00	34.63	34.89	34.89	1.87%	701,287
Jul 20, 2026	34.56	34.67	34.21	34.25	34.25	-0.44%	656,516
Jul 17, 2026	34.21	34.60	33.94	34.40	34.40	-3.18%	1,187,416
Jul 16, 2026	35.69	35.79	35.39	35.53	35.53	-1.39%	677,746
Jul 15, 2026	36.27	36.34	35.70	36.03	36.03	0.42%	577,560
Jul 14, 2026	36.00	36.22	35.80	35.88	35.88	0.03%	476,412
Jul 13, 2026	36.24	36.32	35.78	35.87	35.87	-2.82%	974,717
Jul 10, 2026	36.88	37.00	36.55	36.91	36.91	0.76%	669,955
Jul 9, 2026	36.49	36.70	36.25	36.63	36.63	1.78%	540,794
Jul 8, 2026	35.83	36.03	35.56	35.99	35.99	-1.64%	1,139,831
Jul 7, 2026	37.29	37.29	36.51	36.59	36.59	-4.34%	1,334,538
Jul 6, 2026	37.79	38.43	37.75	38.25	38.25	2.30%	874,215
Jul 2, 2026	37.97	38.13	37.10	37.39	37.39	-1.76%	847,044
Jul 1, 2026	37.90	38.43	37.87	38.06	38.06	0.32%	670,545
Jun 30, 2026	37.50	38.03	37.44	37.94	37.94	2.93%	966,197
Jun 29, 2026	36.38	36.89	36.21	36.86	36.86	2.41%	1,351,894
Jun 26, 2026	35.90	36.36	35.80	36.01	35.99	-1.64%	599,267
Jun 25, 2026	36.88	36.94	36.30	36.61	36.59	0.08%	970,095
Jun 24, 2026	36.59	36.87	36.39	36.58	36.56	-0.16%	702,273
Jun 23, 2026	36.62	36.98	36.50	36.64	36.62	-4.41%	1,185,548
Jun 22, 2026	38.42	38.63	38.25	38.33	38.31	-0.10%	1,060,878
Jun 18, 2026	38.26	38.45	38.07	38.37	38.35	2.08%	1,677,712
Jun 17, 2026	38.17	38.33	37.57	37.59	37.57	-0.77%	1,034,944