Smartshares Automation and Robotics ETF (NZE:BOT)
New Zealand · Delayed Price · Currency is NZD 6.09
+0.16 (2.72%)
Apr 2, 2026, 4:44 PM NZST
NZE:BOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.09 | 6.14 | 6.08 | 6.09 | 6.09 | 2.72% | 9,736 |
| Apr 1, 2026 | 5.86 | 5.93 | 5.86 | 5.93 | 5.93 | 1.18% | 5,472 |
| Mar 31, 2026 | 5.84 | 5.86 | 5.79 | 5.86 | 5.86 | 1.10% | 16,946 |
| Mar 30, 2026 | 5.86 | 5.86 | 5.77 | 5.80 | 5.80 | -3.77% | 33,911 |
| Mar 27, 2026 | 6.02 | 6.02 | 5.97 | 6.02 | 6.02 | -1.39% | 12,115 |
| Mar 26, 2026 | 6.07 | 6.13 | 6.07 | 6.11 | 6.11 | 1.31% | 9,400 |
| Mar 25, 2026 | 6.05 | 6.05 | 6.02 | 6.03 | 6.03 | -0.18% | 10,714 |
| Mar 24, 2026 | 5.98 | 6.04 | 5.98 | 6.04 | 6.04 | 1.98% | 7,453 |
| Mar 23, 2026 | 5.92 | 5.95 | 5.88 | 5.92 | 5.92 | -1.55% | 13,148 |
| Mar 20, 2026 | 6.06 | 6.06 | 6.02 | 6.02 | 6.02 | -0.87% | 2,948 |
| Mar 19, 2026 | 6.07 | 6.11 | 6.07 | 6.07 | 6.07 | 0.12% | 5,427 |
| Mar 18, 2026 | 6.10 | 6.10 | 6.06 | 6.06 | 6.06 | -0.21% | 7,840 |
| Mar 17, 2026 | 6.05 | 6.08 | 6.05 | 6.08 | 6.08 | -0.25% | 3,479 |
| Mar 16, 2026 | 6.11 | 6.11 | 6.09 | 6.09 | 6.09 | -0.07% | 11,736 |
| Mar 13, 2026 | 6.15 | 6.15 | 6.09 | 6.09 | 6.09 | -0.10% | 2,065 |
| Mar 12, 2026 | 6.18 | 6.18 | 6.10 | 6.10 | 6.10 | -0.85% | 46,892 |
| Mar 11, 2026 | 6.06 | 6.15 | 6.06 | 6.15 | 6.15 | 2.16% | 2,053 |
| Mar 10, 2026 | 6.03 | 6.03 | 6.02 | 6.02 | 6.02 | -0.31% | 16,711 |
| Mar 9, 2026 | 6.19 | 6.20 | 6.01 | 6.04 | 6.04 | -2.88% | 15,382 |
| Mar 6, 2026 | 6.24 | 6.24 | 6.22 | 6.22 | 6.22 | - | 4,511 |
| Mar 5, 2026 | 6.21 | 6.24 | 6.21 | 6.22 | 6.22 | 0.68% | 9,235 |
| Mar 4, 2026 | 6.21 | 6.21 | 6.18 | 6.18 | 6.18 | -2.01% | 10,559 |
| Mar 3, 2026 | 6.29 | 6.31 | 6.29 | 6.31 | 6.31 | -0.11% | 12,021 |
| Mar 2, 2026 | 6.30 | 6.31 | 6.30 | 6.31 | 6.31 | -1.07% | 38,161 |
| Feb 27, 2026 | 6.38 | 6.38 | 6.36 | 6.38 | 6.38 | -0.25% | 20,144 |
| Feb 26, 2026 | 6.37 | 6.40 | 6.37 | 6.40 | 6.40 | 1.35% | 5,617 |
| Feb 25, 2026 | 6.28 | 6.35 | 6.28 | 6.31 | 6.31 | 1.59% | 17,782 |
| Feb 24, 2026 | 6.23 | 6.23 | 6.20 | 6.21 | 6.21 | -0.89% | 3,681 |
| Feb 23, 2026 | 6.26 | 6.28 | 6.26 | 6.27 | 6.27 | 0.08% | 25,837 |
| Feb 20, 2026 | 6.28 | 6.28 | 6.23 | 6.26 | 6.26 | -0.60% | 8,517 |
| Feb 19, 2026 | 6.31 | 6.34 | 6.30 | 6.30 | 6.30 | 1.81% | 20,644 |
| Feb 18, 2026 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | -0.58% | 29,772 |
| Feb 17, 2026 | 6.24 | 6.24 | 6.23 | 6.23 | 6.23 | -0.24% | 7,116 |
| Feb 16, 2026 | 6.21 | 6.24 | 6.21 | 6.24 | 6.24 | 1.02% | 7,227 |
| Feb 13, 2026 | 6.27 | 6.27 | 6.17 | 6.18 | 6.18 | -2.45% | 8,461 |
| Feb 12, 2026 | 6.34 | 6.34 | 6.28 | 6.33 | 6.33 | -0.39% | 8,415 |
| Feb 11, 2026 | 6.33 | 6.36 | 6.33 | 6.36 | 6.36 | 0.39% | 5,347 |
| Feb 10, 2026 | 6.28 | 6.33 | 6.28 | 6.33 | 6.33 | 1.59% | 15,212 |
| Feb 9, 2026 | 6.20 | 6.26 | 6.20 | 6.23 | 6.23 | 1.63% | 28,892 |
| Feb 5, 2026 | 6.17 | 6.17 | 6.13 | 6.13 | 6.13 | -0.44% | 9,395 |
| Feb 4, 2026 | 6.18 | 6.18 | 6.13 | 6.16 | 6.16 | -1.93% | 8,987 |
| Feb 3, 2026 | 6.29 | 6.34 | 6.28 | 6.28 | 6.28 | 0.02% | 10,561 |
| Feb 2, 2026 | 6.31 | 6.32 | 6.28 | 6.28 | 6.28 | -0.63% | 13,345 |
| Jan 30, 2026 | 6.35 | 6.37 | 6.32 | 6.32 | 6.32 | -2.77% | 6,403 |
| Jan 29, 2026 | 6.50 | 6.52 | 6.46 | 6.50 | 6.50 | 0.60% | 19,398 |
| Jan 28, 2026 | 6.46 | 6.46 | 6.42 | 6.46 | 6.46 | 0.33% | 7,373 |
| Jan 27, 2026 | 6.42 | 6.44 | 6.42 | 6.44 | 6.44 | 0.30% | 4,235 |
| Jan 26, 2026 | 6.45 | 6.45 | 6.42 | 6.42 | 6.42 | -2.27% | 10,070 |
| Jan 23, 2026 | 6.60 | 6.60 | 6.57 | 6.57 | 6.57 | -0.42% | 9,905 |
| Jan 22, 2026 | 6.52 | 6.62 | 6.52 | 6.60 | 6.60 | 2.80% | 25,941 |