Global X Robotics & Artificial Intelligence ETF (BOTZ)

BOTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	40.45	40.55	40.14	40.23	40.23	-2.16%	775,514
May 14, 2026	41.10	41.28	40.92	41.12	41.12	-1.23%	1,164,229
May 13, 2026	41.27	41.71	41.07	41.63	41.63	2.23%	1,463,674
May 12, 2026	40.87	40.94	40.25	40.72	40.72	-1.43%	896,369
May 11, 2026	41.29	41.52	41.20	41.31	41.31	-0.34%	1,060,148
May 8, 2026	41.25	41.49	41.08	41.45	41.45	4.07%	1,479,491
May 7, 2026	40.25	40.43	39.80	39.83	39.83	-0.13%	1,160,050
May 6, 2026	39.26	39.90	39.24	39.88	39.88	2.92%	839,504
May 5, 2026	38.62	38.83	38.56	38.75	38.75	0.96%	639,776
May 4, 2026	38.52	38.82	38.14	38.38	38.38	-0.57%	1,885,900
May 1, 2026	38.51	38.71	38.43	38.60	38.60	0.39%	842,424
Apr 30, 2026	37.83	38.48	37.79	38.45	38.45	3.00%	1,007,817
Apr 29, 2026	37.61	37.64	37.12	37.33	37.33	-0.88%	2,240,629
Apr 28, 2026	37.81	37.90	37.43	37.66	37.66	-2.16%	860,103
Apr 27, 2026	38.45	38.64	38.24	38.49	38.49	3.02%	1,137,859
Apr 24, 2026	36.90	37.37	36.78	37.36	37.36	1.91%	779,741
Apr 23, 2026	37.11	37.13	36.23	36.66	36.66	-1.90%	860,116
Apr 22, 2026	37.23	37.41	37.15	37.37	37.37	1.71%	658,164
Apr 21, 2026	37.43	37.52	36.69	36.74	36.74	-2.03%	577,519
Apr 20, 2026	37.41	37.53	37.22	37.50	37.50	0.24%	563,004
Apr 17, 2026	37.35	37.74	37.28	37.41	37.41	1.91%	872,926
Apr 16, 2026	36.91	36.98	36.52	36.71	36.71	-0.05%	576,943
Apr 15, 2026	36.45	36.74	36.35	36.73	36.73	0.38%	550,808
Apr 14, 2026	36.14	36.61	36.14	36.59	36.59	1.72%	722,572
Apr 13, 2026	35.19	35.98	35.16	35.97	35.97	1.52%	466,340
Apr 10, 2026	35.51	35.59	35.29	35.43	35.43	1.46%	574,432
Apr 9, 2026	34.81	35.07	34.52	34.92	34.92	-0.57%	696,554
Apr 8, 2026	35.43	35.58	34.92	35.12	35.12	5.18%	1,146,197
Apr 7, 2026	33.19	33.43	32.74	33.39	33.39	-0.60%	580,348
Apr 6, 2026	33.50	33.73	33.37	33.59	33.59	0.57%	486,411
Apr 2, 2026	32.91	33.62	32.66	33.40	33.40	-1.47%	702,219
Apr 1, 2026	33.92	34.24	33.82	33.90	33.90	2.05%	661,430
Mar 31, 2026	32.26	33.27	32.26	33.22	33.22	3.84%	1,057,289
Mar 30, 2026	32.58	32.70	31.88	31.99	31.99	-1.45%	967,355
Mar 27, 2026	32.97	32.97	32.36	32.46	32.46	-2.49%	1,385,170
Mar 26, 2026	33.70	33.94	33.25	33.29	33.29	-3.17%	948,220
Mar 25, 2026	34.40	34.57	34.13	34.38	34.38	1.66%	887,533
Mar 24, 2026	33.77	34.08	33.65	33.82	33.82	-1.23%	677,010
Mar 23, 2026	34.20	34.60	33.95	34.24	34.24	1.90%	1,333,655
Mar 20, 2026	34.46	34.51	33.39	33.60	33.60	-3.67%	1,153,553
Mar 19, 2026	34.32	35.07	34.16	34.88	34.88	0.09%	970,007
Mar 18, 2026	35.36	35.44	34.84	34.85	34.85	-1.50%	874,172
Mar 17, 2026	35.49	35.61	35.23	35.38	35.38	-0.03%	449,887
Mar 16, 2026	35.34	35.59	35.22	35.39	35.39	1.61%	686,937
Mar 13, 2026	35.57	35.83	34.73	34.83	34.83	-2.14%	1,047,365
Mar 12, 2026	36.04	36.14	35.48	35.59	35.59	-1.96%	606,207
Mar 11, 2026	36.18	36.47	35.97	36.30	36.30	0.06%	552,069
Mar 10, 2026	36.56	37.00	36.15	36.28	36.28	0.53%	634,359
Mar 9, 2026	35.19	36.19	34.78	36.09	36.09	-	1,025,687
Mar 6, 2026	35.94	36.34	35.85	36.09	36.09	-1.34%	847,311

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.