Global X Robotics & Artificial Intelligence ETF (BOTZ)

NASDAQ: BOTZ · Real-Time Price · USD

34.40

-1.13 (-3.18%)

At close: Jul 17, 2026, 4:00 PM EDT

34.44

+0.04 (0.12%)

After-hours: Jul 17, 2026, 7:58 PM EDT

BOTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	38.19	38.31	37.86	37.88	37.86	-0.97%	496,463
Jun 15, 2026	38.23	38.39	38.15	38.25	38.23	3.04%	613,647
Jun 12, 2026	37.23	37.31	36.85	37.12	37.10	-0.38%	766,250
Jun 11, 2026	36.49	37.32	36.21	37.26	37.24	2.81%	1,216,887
Jun 10, 2026	36.81	37.13	36.21	36.24	36.22	-3.67%	1,401,069
Jun 9, 2026	38.24	38.46	36.76	37.62	37.60	-1.83%	1,660,357
Jun 8, 2026	38.48	38.63	38.25	38.32	38.30	0.90%	937,103
Jun 5, 2026	39.48	39.48	37.86	37.98	37.96	-5.24%	1,453,663
Jun 4, 2026	39.99	40.18	39.80	40.08	40.06	-0.47%	988,674
Jun 3, 2026	40.68	40.69	40.16	40.27	40.25	-0.91%	691,346
Jun 2, 2026	40.59	40.83	40.43	40.64	40.62	0.10%	787,227
Jun 1, 2026	40.32	40.74	40.17	40.60	40.58	1.12%	1,277,910
May 29, 2026	40.26	40.37	39.96	40.15	40.13	-0.32%	867,603
May 28, 2026	39.91	40.44	39.72	40.28	40.26	0.52%	863,156
May 27, 2026	40.44	40.44	39.91	40.07	40.05	-2.03%	1,530,446
May 26, 2026	40.91	41.04	40.76	40.90	40.88	1.51%	1,112,090
May 22, 2026	40.21	40.58	40.15	40.29	40.27	1.61%	977,798
May 21, 2026	39.16	39.79	39.14	39.65	39.63	1.02%	886,963
May 20, 2026	38.68	39.27	38.43	39.25	39.23	0.93%	942,966
May 19, 2026	38.93	39.11	38.52	38.89	38.87	-2.36%	1,543,148
May 18, 2026	40.16	40.17	39.48	39.83	39.81	-0.99%	1,054,416
May 15, 2026	40.45	40.55	40.14	40.23	40.21	-2.16%	775,514
May 14, 2026	41.10	41.28	40.92	41.12	41.10	-1.23%	1,164,229
May 13, 2026	41.27	41.71	41.07	41.63	41.61	2.23%	1,463,674
May 12, 2026	40.87	40.94	40.25	40.72	40.70	-1.43%	896,369
May 11, 2026	41.29	41.52	41.20	41.31	41.29	-0.34%	1,060,148
May 8, 2026	41.25	41.49	41.08	41.45	41.43	4.07%	1,479,491
May 7, 2026	40.25	40.43	39.80	39.83	39.81	-0.13%	1,160,050
May 6, 2026	39.26	39.90	39.24	39.88	39.86	2.92%	839,504