Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Nasdaq Real Time Price USD

Global X Robotics & Artificial Intelligence ETF (BOTZ)

28.93
+0.30
+(1.05%)
At close: April 2 at 4:00:01 PM EDT
28.03
-0.90
(-3.11%)
Pre-Market: 5:25:20 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202528.3229.0728.2328.9328.93808,600
Apr 1, 202528.3328.6628.0828.6328.63545,400
Mar 31, 202528.2928.5627.9728.4628.461,444,500
Mar 28, 202529.3329.4228.8128.9528.95699,700
Mar 27, 202530.0030.1429.7629.8629.86440,300
Mar 26, 202530.6130.6129.9530.0430.04506,100
Mar 25, 202530.7130.7530.6030.7430.74272,000
Mar 24, 202530.4830.7030.4830.6830.68462,200
Mar 21, 202530.0730.3529.9530.3430.34434,900
Mar 20, 202530.4030.7730.3230.5330.53315,700
Mar 19, 202530.5831.0530.5030.8330.83471,200
Mar 18, 202530.6530.8030.3430.5030.50485,400
Mar 17, 202530.6331.0330.6130.8830.88409,900
Mar 14, 202530.3130.6830.2530.6630.66571,800
Mar 13, 202530.2730.2729.6729.7529.75701,300
Mar 12, 202530.7830.9230.3230.6030.60388,000
Mar 11, 202530.0830.5029.8430.1830.18798,800
Mar 10, 202530.6330.7129.7029.9929.991,045,600
Mar 7, 202531.0231.3130.5131.2431.24305,400
Mar 6, 202531.4731.7230.8930.9630.96722,700
Mar 5, 202531.4031.9431.2931.8931.89568,300
Mar 4, 202530.8731.7330.4831.2331.23787,100
Mar 3, 202532.4232.4431.0531.2831.28659,400
Feb 28, 202531.6532.0831.5032.0732.07637,500
Feb 27, 202533.3333.3632.1832.2232.22736,100
Feb 26, 202533.1333.6033.1033.2333.23468,500
Feb 25, 202533.2533.2832.5632.9832.98860,400
Feb 24, 202533.5533.6232.9133.0233.021,011,200
Feb 21, 202534.5434.5433.5833.6333.63533,300
Feb 20, 202534.4834.4833.9534.3234.32510,300
Feb 19, 202534.4434.5234.2234.3334.33593,700
Feb 18, 202534.3334.5134.2834.4934.49937,600
Feb 14, 202533.8933.9733.6733.8233.82367,100
Feb 13, 202534.0434.1033.6933.9633.96440,600
Feb 12, 202533.6134.1933.6134.1434.14429,900
Feb 11, 202534.2034.2533.9134.0234.02448,900
Feb 10, 202533.9134.2933.9134.2734.27547,600
Feb 7, 202533.7634.0833.4933.5633.56779,600
Feb 6, 202533.7433.7833.4033.5533.55577,800
Feb 5, 202533.1733.6133.1733.6133.61399,100
Feb 4, 202532.8533.2532.7933.1433.14420,900
Feb 3, 202532.3132.8432.1132.6232.62710,900
Jan 31, 202533.4633.8833.1433.1833.18499,100
Jan 30, 202533.4233.5233.1433.4533.45756,700
Jan 29, 202533.7033.7233.1033.3333.33464,900
Jan 28, 202533.3033.8232.9733.7833.78813,100
Jan 27, 202533.3533.5632.7933.0133.011,299,500
Jan 24, 202534.6734.8634.4734.4934.49558,900
Jan 23, 202534.1234.5434.0234.5334.531,124,500
Jan 22, 202534.3234.4934.2034.3834.381,368,300
Jan 21, 202533.4933.9933.3233.9833.98994,400
Jan 17, 202533.1833.1832.9733.0333.03458,000
Jan 16, 202532.6732.7232.4832.5932.59299,300
Jan 15, 202532.2432.5132.1132.3932.39429,000
Jan 14, 202531.6931.8331.2831.4931.49436,100
Jan 13, 202531.2031.4931.0831.4631.46478,400
Jan 10, 202532.0032.2131.5131.7931.791,047,500
Jan 8, 202532.5032.5032.1032.3932.39524,600
Jan 7, 202533.4933.5032.4532.5632.56960,000
Jan 6, 202533.2933.4833.1133.1833.181,299,800
Jan 3, 202532.3933.0032.3932.9532.95578,500
Jan 2, 202532.2832.6132.0932.3332.33632,300
Dec 31, 202432.2632.3631.8631.9531.95584,700
Dec 30, 202432.3732.4431.9332.2232.22901,500
Dec 27, 202432.7532.8232.2832.5232.52446,600
Dec 26, 202432.3932.9732.3432.9232.92323,300
Dec 24, 202432.3032.6532.3032.6432.64181,500
Dec 23, 202432.1932.4232.0132.3832.38405,700
Dec 20, 202431.6332.4731.5132.2932.29457,900
Dec 19, 202432.2332.4031.6531.8031.801,210,900
Dec 18, 202433.3433.5531.9732.0632.06933,400
Dec 17, 202433.0633.1932.8533.1233.12343,500
Dec 16, 202433.1133.3232.9233.2533.25623,900
Dec 13, 202433.2533.2832.8533.0233.02370,900
Dec 12, 202433.3833.6433.3433.3633.36365,700
Dec 11, 202433.7433.8133.5133.7333.73339,400
Dec 10, 202433.7533.9433.3433.3933.39418,500
Dec 9, 202434.0634.1933.6833.8133.81548,000
Dec 6, 202434.2134.2634.0834.1834.18537,700
Dec 5, 202434.1034.2133.9033.9033.90575,400
Dec 4, 202433.7034.1733.6934.1534.15741,500
Dec 3, 202433.4633.6033.3733.5833.58280,700
Dec 2, 202433.4733.4933.2933.4033.40450,000
Nov 29, 202433.0533.4033.0333.3733.37234,100
Nov 27, 202433.0533.1532.6632.9432.94402,100
Nov 26, 202433.3333.4133.1633.2733.27296,700
Nov 25, 202433.7833.9033.2833.4133.41487,200
Nov 22, 202433.1133.4433.0733.4133.41320,800
Nov 21, 202432.8933.3132.7033.1933.19622,900
Nov 20, 202432.8232.8932.3632.7232.72813,400
Nov 19, 202432.2432.8632.0732.8232.82403,900
Nov 18, 202432.1132.3531.9632.2232.22274,800
Nov 15, 202432.3632.4832.0032.1132.11399,200
Nov 14, 202433.1233.1232.5432.5932.59368,700
Nov 13, 202433.2433.2432.9132.9432.94438,300
Nov 12, 202433.4233.5733.0333.2833.28931,100
Nov 11, 202433.8033.9733.6633.8133.81537,800
Nov 8, 202433.5033.7433.4533.7333.73290,100
Nov 7, 202433.2033.5633.1733.5433.54512,600
Nov 6, 202433.1933.3132.8333.2633.26747,400
Nov 5, 202432.2732.8532.2732.8232.82427,900
Nov 4, 202432.0832.3832.0332.1132.11247,300
Nov 1, 202431.9032.2031.8632.0032.00242,000
Oct 31, 202432.3332.3731.7031.7631.76374,800
Oct 30, 202432.3432.6532.3132.3832.38329,200
Oct 29, 202432.1732.4531.9532.4032.40544,400
Oct 28, 202432.0632.1732.0432.1232.12343,900
Oct 25, 202431.6731.9331.5731.6331.63725,300
Oct 24, 202431.3731.5231.1931.4631.46623,900
Oct 23, 202431.4231.4230.8831.1131.11423,800
Oct 22, 202431.6731.7831.6131.6831.68275,000
Oct 21, 202432.0032.2231.8332.0632.06316,500
Oct 18, 202431.8732.1031.8232.0532.05315,100
Oct 17, 202431.8231.9431.4631.4931.49403,400
Oct 16, 202431.5031.6231.3331.5631.56541,000
Oct 15, 202432.2732.3431.5531.5931.59487,500
Oct 14, 202432.2132.4532.2132.4032.40455,800
Oct 11, 202431.8732.2331.8732.2032.20424,600
Oct 10, 202431.6732.0031.5731.9931.99391,800
Oct 9, 202431.8732.0131.8232.0032.00619,500
Oct 8, 202431.7931.9731.7131.9531.95804,900
Oct 7, 202431.8532.0431.7631.8431.84323,600
Oct 4, 202431.9132.0831.7132.0732.07394,900
Oct 3, 202431.5431.7431.4531.5631.56235,300
Oct 2, 202431.6031.8531.4231.7631.76392,800
Oct 1, 202432.2132.2631.5031.6531.65479,600
Sep 30, 202431.9832.2931.8932.1532.15379,000
Sep 27, 202432.2032.4231.8532.0032.00379,800
Sep 26, 202432.3932.4231.9132.2732.27540,800
Sep 25, 202431.5931.7831.4831.5631.56351,700
Sep 24, 202431.0631.3530.9431.3331.33280,300
Sep 23, 202431.0531.2431.0131.1431.14311,000
Sep 20, 202431.0531.1430.7530.9930.99301,800
Sep 19, 202431.0231.1830.9131.0531.05648,800
Sep 18, 202430.4330.9430.2430.3630.36491,800
Sep 17, 202430.6630.7430.3530.4730.47300,400
Sep 16, 202430.4330.6130.3930.5230.52326,500
Sep 13, 202430.4130.6930.4130.5430.54275,900
Sep 12, 202430.0730.5429.9730.4530.45522,100
Sep 11, 202429.3130.0429.0930.0030.00439,800
Sep 10, 202429.4229.4429.0429.4129.41375,100
Sep 9, 202429.3929.6729.3829.4529.45381,000
Sep 6, 202429.6529.7828.8329.0029.00602,000
Sep 5, 202429.7730.0229.6429.9329.93697,700
Sep 4, 202429.7630.3029.7629.9729.97800,000
Sep 3, 202431.1531.1730.0430.1730.171,076,500
Aug 30, 202431.5431.7431.3131.5631.56639,600
Aug 29, 202431.4031.8131.3731.4031.40473,400
Aug 28, 202431.5831.7231.1631.3131.31402,400
Aug 27, 202431.4231.7731.3331.6931.69304,000
Aug 26, 202431.7431.8631.4531.4931.49250,400
Aug 23, 202431.5331.9031.5131.8731.87487,000
Aug 22, 202431.7531.8031.0831.1331.13379,200
Aug 21, 202431.2531.7131.2531.6431.64506,600
Aug 20, 202431.1631.2630.8630.9030.90432,200
Aug 19, 202430.5531.0730.5031.0731.07663,600
Aug 16, 202430.2930.5630.2930.5030.50351,200
Aug 15, 202430.0130.3530.0130.2830.281,186,800
Aug 14, 202429.9830.0729.7429.9229.92285,500
Aug 13, 202429.4529.9129.4529.8929.89430,100
Aug 12, 202429.0429.3628.9829.1829.18432,900
Aug 9, 202428.8729.1128.7629.0329.03465,400
Aug 8, 202428.6329.1728.4229.0629.06518,900
Aug 7, 202428.9529.2128.2628.2728.271,068,600
Aug 6, 202427.7128.5927.7128.1928.191,084,700
Aug 5, 202426.8128.0726.6027.6827.682,918,100
Aug 2, 202428.7228.7228.1328.6028.60964,000
Aug 1, 202430.5330.5329.1829.4629.46913,700
Jul 31, 202430.7231.0630.5530.8030.80667,500
Jul 30, 202430.2030.4329.6129.7829.78453,300
Jul 29, 202430.4830.5230.0730.1730.17691,700
Jul 26, 202430.3830.4930.2330.3930.39482,900
Jul 25, 202429.9430.4229.4829.8129.81637,000
Jul 24, 202430.7130.9430.1930.2130.21796,900
Jul 23, 202430.9831.2630.7531.1231.12450,500
Jul 22, 202431.0731.2530.9631.2431.24511,900
Jul 19, 202430.9431.0630.7130.8530.85369,800
Jul 18, 202431.4031.4930.6530.8130.81959,300
Jul 17, 202431.7231.8831.3231.4231.42844,100
Jul 16, 202432.0532.2531.9932.2332.23417,500
Jul 15, 202432.2332.3031.9432.0332.03607,600
Jul 12, 202431.9732.3831.9732.2132.21801,400
Jul 11, 202431.9032.1131.6531.6731.67723,700
Jul 10, 202431.4431.7131.3931.6931.69524,400
Jul 9, 202431.4431.5231.2431.3531.35472,600
Jul 8, 202431.2431.4931.2331.3631.361,498,500
Jul 5, 202431.2431.2631.0431.2131.21419,500
Jul 3, 202430.7931.1330.7731.0931.09274,200
Jul 2, 202430.5630.8130.5230.7930.79445,900
Jul 1, 202430.8730.9430.6830.7230.72331,800
Jun 28, 202430.8331.0830.6930.8530.85432,800
Jun 27, 2024 0.04 Dividend
Jun 27, 202430.5730.7830.5430.7830.78624,200
Jun 26, 202430.7630.9030.6730.8030.76532,100
Jun 25, 202430.5630.8630.4830.8330.79458,900
Jun 24, 202430.7330.8430.4630.4630.42715,900
Jun 21, 202430.8530.8730.5730.7630.72598,600
Jun 20, 202431.6231.6230.9531.0631.02758,300
Jun 18, 202431.4531.6531.3731.6331.59509,200
Jun 17, 202431.2031.5131.1331.4531.41393,400
Jun 14, 202431.3831.4131.2231.4031.36556,400
Jun 13, 202431.8331.9031.4731.6231.58453,600
Jun 12, 202431.7032.1131.6731.8231.78690,900
Jun 11, 202431.1531.2130.9231.1331.09486,700
Jun 10, 202431.0031.3230.8631.2931.25462,900
Jun 7, 202431.1831.2631.0131.0631.02402,800
Jun 6, 202431.6431.6431.3031.4731.43394,200
Jun 5, 202431.2631.6431.1331.6431.60518,600
Jun 4, 202431.1831.2431.0031.1331.09425,800
Jun 3, 202431.1631.3130.8631.1231.08574,300
May 31, 202430.9031.0230.3430.7830.74496,600
May 30, 202430.8730.9930.6330.7430.70466,900
May 29, 202431.1231.1730.9531.0531.01701,700
May 28, 202431.5631.6531.3831.5531.51498,700
May 24, 202431.3631.5831.2731.5331.49575,300
May 23, 202431.8731.9031.1131.2531.21717,500
May 22, 202431.4731.4831.0931.2131.17420,600
May 21, 202431.6031.6231.4831.5731.53654,600
May 20, 202431.8031.9331.6531.9231.88422,000
May 17, 202431.7931.8031.5131.6031.56376,900
May 16, 202431.9932.0631.7631.7631.72359,900
May 15, 202431.5831.9631.5031.9531.91566,500
May 14, 202431.2931.5131.2531.4931.45400,800
May 13, 202431.3931.4831.2931.3231.28388,900
May 10, 202431.4631.5131.2031.2731.23531,400
May 9, 202431.2031.4031.0831.3431.30374,500
May 8, 202431.1131.2330.9431.2031.16579,000
May 7, 202431.3131.5531.2631.4031.36391,600
May 6, 202431.0331.3831.0131.3831.34526,100
May 3, 202430.8131.0030.6430.9230.88782,400
May 2, 202430.2630.4729.9030.4030.36538,700
May 1, 202429.7830.4929.6529.8229.78660,900
Apr 30, 202430.1730.3529.8829.8829.84607,100
Apr 29, 202430.2030.3430.1030.2730.23487,600
Apr 26, 202429.7130.1529.7130.0830.04990,900
Apr 25, 202428.9529.4128.9129.3429.30635,700
Apr 24, 202429.8229.9129.4029.5629.52675,000
Apr 23, 202429.1629.7129.1629.6429.60465,600
Apr 22, 202428.9829.2428.7529.1129.07698,500
Apr 19, 202429.0929.2028.5828.6528.61745,300
Apr 18, 202429.3129.5429.1029.2429.201,109,600
Apr 17, 202429.4529.5529.0129.0829.041,026,900
Apr 16, 202429.3729.6029.1929.4129.37947,300
Apr 15, 202430.3430.4029.4529.5129.471,029,000
Apr 12, 202430.5930.5929.9830.0930.05834,300
Apr 11, 202430.6730.9230.4730.8930.85619,800
Apr 10, 202430.4930.7330.4130.5530.51732,200
Apr 9, 202431.0231.0730.7031.0230.981,434,700
Apr 8, 202430.8430.8930.6730.7730.731,188,300
Apr 5, 202430.5130.8430.3830.7030.661,381,000
Apr 4, 202431.3031.3630.5730.5730.53831,300
Apr 3, 202430.9131.2330.7731.0931.05629,400

Related Tickers