UK markets close in 21 minutes

Global X Robotics & Artificial Intelligence UCITS ETF (BOTZ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
20.45-0.17 (-0.82%)
As of 03:41PM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202420.6420.6420.3820.4520.457,571
07 May 202420.5620.6520.5020.6320.638,508
03 May 202420.0020.3419.9620.1720.175,110
02 May 202419.3219.9119.3219.7719.772,615
01 May 202419.7519.7519.0619.5119.514,432
30 Apr 202419.9719.9719.7519.7719.771,532
29 Apr 202420.0020.0019.7019.8519.855,646
26 Apr 202419.5519.7519.4619.6819.682,424
25 Apr 202419.4319.4318.9419.0919.092,102
24 Apr 202419.8019.8019.4219.4119.411,762
23 Apr 202418.9719.4718.9619.4419.446,338
22 Apr 202419.0519.5618.8018.9018.907,553
19 Apr 202419.2719.2718.9719.0619.064,426
18 Apr 202419.2019.5219.1319.3319.331,313
17 Apr 202419.2819.3819.0719.1719.175,142
16 Apr 202419.3319.3919.1719.3019.3013,551
15 Apr 202419.8319.9319.6519.6719.674,021
12 Apr 202420.3020.3119.8019.9219.929,356
11 Apr 202420.1420.2119.9520.0420.0410,423
10 Apr 202420.4520.6019.9020.0620.0612,854
09 Apr 202420.3020.4020.1820.2220.226,174
08 Apr 202420.2320.3320.0520.3020.308,904
05 Apr 202420.2220.2219.9620.1320.137,353
04 Apr 202420.8820.8820.4020.5420.549,206
03 Apr 202420.8020.8020.1820.5020.505,648
02 Apr 202421.0021.0020.2720.4120.4113,078
28 Mar 202420.8821.0020.6921.0021.006,684
27 Mar 202420.8421.3320.7320.7920.7916,035
26 Mar 202421.1121.1620.9021.0821.088,386
25 Mar 202420.9721.0620.8920.9820.9811,804
22 Mar 202421.1521.2020.9421.0821.0810,549
21 Mar 202421.3221.5021.0921.2621.267,013
20 Mar 202420.9221.4520.5320.9020.905,197
19 Mar 202420.9020.9520.5920.8220.82206,242
18 Mar 202421.0221.1420.9120.9920.999,888
15 Mar 202420.8120.9020.6720.7620.7613,454
14 Mar 202421.0921.2120.6320.6920.694,753
13 Mar 202421.5021.6620.7721.0621.0611,888
12 Mar 202421.0021.1820.7321.1121.115,006
11 Mar 202421.5521.5520.8521.0021.0010,564
08 Mar 202422.0022.0021.4421.4421.4423,068
07 Mar 202421.1521.5621.0321.5921.5919,604
06 Mar 202421.1921.2320.7121.2221.2212,225
05 Mar 202421.2021.2020.7520.8120.8115,468
04 Mar 202420.9321.0420.8021.0021.0022,833
01 Mar 202420.6720.8520.4020.7420.742,775
29 Feb 202420.3320.5720.2520.4320.438,157
28 Feb 202420.8020.8020.1120.2820.2812,068
27 Feb 202420.5020.5320.2820.4520.458,386
26 Feb 202420.2520.5020.1520.3120.3110,433
23 Feb 202420.2021.0020.0120.1720.1717,407
22 Feb 202420.0020.4319.8920.0720.0711,878
21 Feb 202419.5019.6219.3419.3919.3910,062
20 Feb 202419.8119.9719.4719.5019.503,842
19 Feb 202420.0020.0019.6319.8119.813,560
16 Feb 202419.8819.9519.6219.7519.756,913
15 Feb 202419.6819.8319.5619.7719.774,453
14 Feb 202419.5119.5519.2619.3819.3815,284
13 Feb 202420.1920.1918.9819.4119.4116,298
12 Feb 202419.8019.8319.4519.8219.825,607
09 Feb 202419.3419.5519.3319.4419.4416,443
08 Feb 202419.1119.3219.0519.2319.2320,729
07 Feb 202419.0119.1618.9519.1119.1112,885
06 Feb 202419.0519.2418.9819.0819.086,671
05 Feb 202419.2519.3119.0319.1319.138,503
02 Feb 202419.0819.2618.9419.1119.117,074
01 Feb 202418.9019.0018.8218.8018.805,608
31 Jan 202419.0219.1418.8418.9218.9219,876
30 Jan 202419.4019.4019.2019.2319.235,267
29 Jan 202419.0119.1218.9819.0719.078,192
26 Jan 202418.8919.1918.8019.1619.167,901
25 Jan 202419.0119.2018.9519.0819.083,630
24 Jan 202419.1519.2519.0319.0819.089,122
23 Jan 202419.1119.1118.9618.9318.933,400
22 Jan 202418.4219.1518.4219.1219.127,636
19 Jan 202418.7318.7418.4718.5318.538,290
18 Jan 202418.7818.7818.3418.5818.5810,169
17 Jan 202418.5418.7518.2618.4218.422,458
16 Jan 202418.8318.8718.6118.7518.754,281
15 Jan 202418.8819.2418.7318.9118.912,001
12 Jan 202418.7019.0218.7018.8718.8710,063
11 Jan 202418.8018.9018.5618.6218.626,918
10 Jan 202418.4018.5818.2318.5418.545,664
09 Jan 202418.1218.2318.0318.1218.1218,503
08 Jan 202417.6217.9917.4117.9517.957,525
05 Jan 202417.5417.7517.3217.6617.663,346
04 Jan 202417.7117.8317.5717.7717.774,193
03 Jan 202418.3918.3917.7817.8417.845,621
02 Jan 202418.6518.8118.2318.3218.323,617
29 Dec 202318.8018.9018.7918.8118.814,491
28 Dec 202318.9018.9018.7518.8618.862,510
27 Dec 202318.7519.1918.5018.7418.7412,375
22 Dec 202318.5718.9918.4118.5618.5619,898
21 Dec 202318.6218.6318.3018.5618.566,801
20 Dec 202318.8519.1418.4918.6918.693,233
19 Dec 202318.9018.9018.1018.6218.628,002
18 Dec 202318.5118.5118.1018.4218.427,669
15 Dec 202318.3318.6318.0118.5118.5148,519
14 Dec 202318.3118.3317.9318.2418.241,862
13 Dec 202317.7918.1017.5417.6117.611,774
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...