UK markets closed

Global X Robotics & Artfcl Intllgnc ETF (BOTZ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
30.92+0.52 (+1.71%)
At close: 04:00PM EDT
30.92 0.00 (0.00%)
After hours: 07:57PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202430.8530.9930.6430.9230.92781,652
02 May 202430.2630.4729.9030.4030.40538,700
01 May 202429.7830.4929.6529.8229.82660,900
30 Apr 202430.1730.3529.8829.8829.88607,100
29 Apr 202430.2030.3430.1030.2730.27487,600
26 Apr 202429.7130.1529.7130.0830.08990,900
25 Apr 202428.9529.4128.9129.3429.34635,700
24 Apr 202429.8229.9129.4029.5629.56675,000
23 Apr 202429.1629.7129.1629.6429.64465,600
22 Apr 202428.9829.2428.7529.1129.11698,500
19 Apr 202429.0929.2028.5828.6528.65745,300
18 Apr 202429.3129.5429.1029.2429.241,109,600
17 Apr 202429.4529.5529.0129.0829.081,026,900
16 Apr 202429.3729.6029.1929.4129.41947,300
15 Apr 202430.3430.4029.4529.5129.511,029,000
12 Apr 202430.5930.5929.9830.0930.09834,300
11 Apr 202430.6730.9230.4730.8930.89619,800
10 Apr 202430.4930.7330.4130.5530.55732,200
09 Apr 202431.0231.0730.7031.0231.021,434,700
08 Apr 202430.8430.8930.6730.7730.771,188,300
05 Apr 202430.5130.8430.3830.7030.701,381,000
04 Apr 202431.3031.3630.5730.5730.57831,300
03 Apr 202430.9131.2330.7731.0931.09629,400
02 Apr 202431.1631.1630.8831.0531.05951,300
01 Apr 202431.8431.9931.5431.6331.63914,800
28 Mar 202431.8131.9531.7731.8131.81572,700
27 Mar 202432.0232.0331.5531.8231.82920,300
26 Mar 202432.1932.2031.9031.9231.92578,900
25 Mar 202431.8732.0831.7831.9431.94571,200
22 Mar 202432.1932.2031.9532.1432.141,377,300
21 Mar 202432.4832.5132.2232.2432.241,318,700
20 Mar 202431.9832.3231.8032.2732.271,098,400
19 Mar 202431.6131.9531.3631.8931.891,275,200
18 Mar 202432.0932.1931.8231.8731.87943,000
15 Mar 202431.5231.7931.4531.6531.65836,800
14 Mar 202432.1132.1131.3331.5631.56954,800
13 Mar 202432.1732.2131.9432.0832.081,360,300
12 Mar 202431.9832.3531.6032.3532.351,079,600
11 Mar 202432.1632.1631.7831.8431.841,290,200
08 Mar 202433.2633.6032.2732.3832.382,272,800
07 Mar 202432.6932.9232.5132.8932.891,872,000
06 Mar 202432.2632.5832.0432.3532.351,615,800
05 Mar 202431.9732.0431.5131.7031.701,035,000
04 Mar 202432.0332.2631.8831.9731.971,610,200
01 Mar 202431.3831.7631.1331.7431.741,313,600
29 Feb 202431.1031.3430.9831.1831.181,183,200
28 Feb 202431.0031.0230.6930.8130.81978,500
27 Feb 202431.3331.3430.9731.1431.141,229,600
26 Feb 202431.1831.1830.8831.0131.011,403,100
23 Feb 202430.9731.1430.6130.7330.731,434,400
22 Feb 202430.5830.8030.3830.7630.761,719,900
21 Feb 202429.6729.6729.2429.4629.461,638,700
20 Feb 202430.0730.0829.5629.8229.821,614,100
16 Feb 202430.3030.3029.8429.9729.971,193,800
15 Feb 202430.1330.2430.0130.1430.141,385,200
14 Feb 202429.7029.9029.5129.8929.891,066,700
13 Feb 202429.2329.6328.8529.2829.281,571,400
12 Feb 202430.0030.3229.8629.9929.991,432,700
09 Feb 202429.5929.9529.5329.9129.911,376,200
08 Feb 202429.3229.4729.1329.3729.37889,900
07 Feb 202429.1129.3529.0029.3229.321,016,500
06 Feb 202429.2029.2028.7629.0729.07939,200
05 Feb 202429.3129.3829.0029.3029.30919,900
02 Feb 202429.0329.4228.9029.3929.391,052,300
01 Feb 202428.8329.1428.7029.1329.13961,300
31 Jan 202429.0129.1428.5728.5828.581,465,400
30 Jan 202429.4629.4729.2029.2329.23798,800
29 Jan 202429.0729.5628.9929.5629.56831,900
26 Jan 202429.0529.3329.0429.2029.201,184,100
25 Jan 202429.0929.2428.8829.0029.00908,300
24 Jan 202429.2729.3028.8428.8628.861,187,700
23 Jan 202429.1529.1828.8929.0529.05954,000
22 Jan 202428.9629.2428.9629.0729.071,392,200
19 Jan 202428.4928.7228.2228.7128.711,162,600
18 Jan 202428.4528.4628.1528.4528.451,134,900
17 Jan 202428.2128.2127.8028.1428.141,264,400
16 Jan 202428.6628.7828.4628.5928.592,329,600
12 Jan 202428.9329.0928.7528.7928.79775,100
11 Jan 202428.6928.7828.2928.6828.681,097,300
10 Jan 202428.1228.4728.1228.4128.411,283,500
09 Jan 202427.6527.9127.4827.7327.73618,200
08 Jan 202426.9927.7226.9727.7027.701,135,100
05 Jan 202426.7627.0826.6926.8426.84847,200
04 Jan 202426.8827.0626.7426.8726.875,300,300
03 Jan 202427.3227.3726.9026.9326.933,850,800
02 Jan 202428.2228.2227.6327.7127.712,393,200
29 Dec 202328.7428.7728.3928.5028.50706,700
28 Dec 202328.7628.8528.6828.7228.72607,000
28 Dec 20230.004 Dividend
27 Dec 202328.7228.7228.5428.6928.69912,200
26 Dec 202328.4728.6628.4028.6128.61653,300
22 Dec 202328.6128.6128.2528.3928.39566,800
21 Dec 202328.3428.5028.1828.5028.501,356,900
20 Dec 202328.6328.6427.9027.9127.91855,600
19 Dec 202328.4328.6028.4028.5928.591,098,300
18 Dec 202328.2128.3328.0728.2528.25806,800
15 Dec 202328.2428.4428.1328.1928.191,019,800
14 Dec 202327.7128.0327.6227.9227.922,201,300
13 Dec 202327.0127.4926.7427.4427.441,364,200
12 Dec 202326.8026.9826.6826.9826.98623,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...