Global X Robotics & Artificial Intelligence ETF (BOTZ)

BOTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.90	36.36	35.80	36.01	36.01	-1.64%	592,378
Jun 25, 2026	36.88	36.94	36.30	36.61	36.61	0.08%	969,439
Jun 24, 2026	36.59	36.87	36.39	36.58	36.58	-0.16%	664,778
Jun 23, 2026	36.62	36.98	36.50	36.64	36.64	-4.41%	1,182,478
Jun 22, 2026	38.42	38.63	38.25	38.33	38.33	-0.10%	946,283
Jun 18, 2026	38.26	38.45	38.07	38.37	38.37	2.08%	1,674,320
Jun 17, 2026	38.17	38.33	37.57	37.59	37.59	-0.77%	766,768
Jun 16, 2026	38.19	38.31	37.86	37.88	37.88	-0.97%	494,928
Jun 15, 2026	38.23	38.39	38.15	38.25	38.25	3.04%	608,984
Jun 12, 2026	37.23	37.31	36.85	37.12	37.12	-0.38%	764,837
Jun 11, 2026	36.49	37.32	36.21	37.26	37.26	2.81%	1,211,445
Jun 10, 2026	36.81	37.13	36.21	36.24	36.24	-3.67%	1,395,937
Jun 9, 2026	38.24	38.46	36.76	37.62	37.62	-1.83%	1,658,046
Jun 8, 2026	38.48	38.63	38.25	38.32	38.32	0.90%	932,664
Jun 5, 2026	39.48	39.48	37.86	37.98	37.98	-5.24%	1,444,060
Jun 4, 2026	39.99	40.18	39.80	40.08	40.08	-0.47%	721,095
Jun 3, 2026	40.68	40.69	40.16	40.27	40.27	-0.91%	681,152
Jun 2, 2026	40.59	40.83	40.43	40.64	40.64	0.10%	781,898
Jun 1, 2026	40.32	40.74	40.17	40.60	40.60	1.12%	1,269,792
May 29, 2026	40.26	40.37	39.96	40.15	40.15	-0.32%	863,227
May 28, 2026	39.91	40.44	39.72	40.28	40.28	0.52%	855,937
May 27, 2026	40.44	40.44	39.91	40.07	40.07	-2.03%	1,527,887
May 26, 2026	40.91	41.04	40.76	40.90	40.90	1.51%	1,104,060
May 22, 2026	40.21	40.58	40.15	40.29	40.29	1.61%	975,349
May 21, 2026	39.16	39.79	39.14	39.65	39.65	1.02%	883,171
May 20, 2026	38.68	39.27	38.43	39.25	39.25	0.93%	939,076
May 19, 2026	38.93	39.11	38.52	38.89	38.89	-2.36%	1,538,134
May 18, 2026	40.16	40.17	39.48	39.83	39.83	-0.99%	1,049,954
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

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

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.