Global X Robotics & Artificial Intelligence ETF (BOTZ)

BOTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

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.