Global X Robotics & Artificial Intelligence ETF (BOTZ)

NASDAQ: BOTZ · Real-Time Price · USD

37.36

+0.70 (1.91%)

At close: Apr 24, 2026, 4:00 PM EDT

37.46

+0.10 (0.26%)

After-hours: Apr 24, 2026, 7:54 PM EDT

BOTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	36.90	37.37	36.78	37.36	37.36	1.91%	774,423
Apr 23, 2026	37.11	37.13	36.23	36.66	36.66	-1.90%	858,319
Apr 22, 2026	37.23	37.41	37.15	37.37	37.37	1.71%	654,320
Apr 21, 2026	37.43	37.52	36.69	36.74	36.74	-2.03%	571,668
Apr 20, 2026	37.41	37.53	37.22	37.50	37.50	0.24%	561,586
Apr 17, 2026	37.35	37.74	37.28	37.41	37.41	1.91%	871,144
Apr 16, 2026	36.91	36.98	36.52	36.71	36.71	-0.05%	575,272
Apr 15, 2026	36.45	36.74	36.35	36.73	36.73	0.38%	546,495
Apr 14, 2026	36.14	36.61	36.14	36.59	36.59	1.72%	719,055
Apr 13, 2026	35.19	35.98	35.16	35.97	35.97	1.52%	464,148
Apr 10, 2026	35.51	35.59	35.29	35.43	35.43	1.46%	573,076
Apr 9, 2026	34.81	35.07	34.52	34.92	34.92	-0.57%	695,725
Apr 8, 2026	35.43	35.58	34.92	35.12	35.12	5.18%	1,142,336
Apr 7, 2026	33.19	33.43	32.74	33.39	33.39	-0.60%	573,508
Apr 6, 2026	33.50	33.73	33.37	33.59	33.59	0.57%	484,799
Apr 2, 2026	32.91	33.62	32.66	33.40	33.40	-1.47%	701,024
Apr 1, 2026	33.92	34.24	33.82	33.90	33.90	2.05%	659,824
Mar 31, 2026	32.26	33.27	32.26	33.22	33.22	3.84%	1,055,814
Mar 30, 2026	32.58	32.70	31.88	31.99	31.99	-1.45%	965,869
Mar 27, 2026	32.97	32.97	32.36	32.46	32.46	-2.49%	1,383,452
Mar 26, 2026	33.70	33.94	33.25	33.29	33.29	-3.17%	945,042
Mar 25, 2026	34.40	34.57	34.13	34.38	34.38	1.66%	885,882
Mar 24, 2026	33.77	34.08	33.65	33.82	33.82	-1.23%	673,774
Mar 23, 2026	34.20	34.60	33.95	34.24	34.24	1.90%	1,331,812
Mar 20, 2026	34.46	34.51	33.39	33.60	33.60	-3.67%	1,147,459
Mar 19, 2026	34.32	35.07	34.16	34.88	34.88	0.09%	968,649
Mar 18, 2026	35.36	35.44	34.84	34.85	34.85	-1.50%	871,862
Mar 17, 2026	35.49	35.61	35.23	35.38	35.38	-0.03%	449,187
Mar 16, 2026	35.34	35.59	35.22	35.39	35.39	1.61%	684,600
Mar 13, 2026	35.57	35.83	34.73	34.83	34.83	-2.14%	1,046,232
Mar 12, 2026	36.04	36.14	35.48	35.59	35.59	-1.96%	601,331
Mar 11, 2026	36.18	36.47	35.97	36.30	36.30	0.06%	550,373
Mar 10, 2026	36.56	37.00	36.15	36.28	36.28	0.53%	633,119
Mar 9, 2026	35.19	36.19	34.78	36.09	36.09	-	1,016,249
Mar 6, 2026	35.94	36.34	35.85	36.09	36.09	-1.34%	773,213
Mar 5, 2026	36.89	37.11	36.07	36.58	36.58	-1.48%	903,012
Mar 4, 2026	36.95	37.32	36.64	37.13	37.13	0.62%	1,375,191
Mar 3, 2026	36.38	37.18	35.81	36.90	36.90	-3.38%	3,329,081
Mar 2, 2026	37.85	38.42	37.59	38.19	38.19	-2.13%	1,391,203
Feb 27, 2026	39.12	39.21	38.92	39.02	39.02	-1.22%	1,286,197
Feb 26, 2026	39.69	39.69	39.06	39.50	39.50	-0.40%	1,086,187
Feb 25, 2026	39.58	39.78	39.48	39.66	39.66	1.67%	755,490
Feb 24, 2026	38.57	39.10	38.38	39.01	39.01	1.11%	768,399
Feb 23, 2026	38.68	38.85	38.28	38.58	38.58	-1.13%	968,030
Feb 20, 2026	38.49	39.22	38.42	39.02	39.02	0.98%	1,096,983
Feb 19, 2026	38.38	38.64	38.25	38.64	38.64	0.73%	864,754
Feb 18, 2026	38.45	38.70	38.23	38.36	38.36	-0.67%	695,840
Feb 17, 2026	38.27	38.75	37.94	38.62	38.62	0.73%	773,683
Feb 13, 2026	38.10	38.61	37.83	38.34	38.34	1.00%	893,546
Feb 12, 2026	38.47	38.78	37.79	37.96	37.96	-0.42%	812,216