Canada markets closed

Global X Robotics & Artificial Intelligence ETF (BOTZ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
31.40+0.02 (+0.06%)
At close: 04:00PM EDT
31.36 -0.04 (-0.13%)
After hours: 07:44PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202431.3131.5531.2631.4031.40391,600
May 06, 202431.0331.3831.0131.3831.38526,100
May 03, 202430.8131.0030.6430.9230.92782,400
May 02, 202430.2630.4729.9030.4030.40538,700
May 01, 202429.7830.4929.6529.8229.82660,900
Apr 30, 202430.1730.3529.8829.8829.88607,100
Apr 29, 202430.2030.3430.1030.2730.27487,600
Apr 26, 202429.7130.1529.7130.0830.08990,900
Apr 25, 202428.9529.4128.9129.3429.34635,700
Apr 24, 202429.8229.9129.4029.5629.56675,000
Apr 23, 202429.1629.7129.1629.6429.64465,600
Apr 22, 202428.9829.2428.7529.1129.11698,500
Apr 19, 202429.0929.2028.5828.6528.65745,300
Apr 18, 202429.3129.5429.1029.2429.241,109,600
Apr 17, 202429.4529.5529.0129.0829.081,026,900
Apr 16, 202429.3729.6029.1929.4129.41947,300
Apr 15, 202430.3430.4029.4529.5129.511,029,000
Apr 12, 202430.5930.5929.9830.0930.09834,300
Apr 11, 202430.6730.9230.4730.8930.89619,800
Apr 10, 202430.4930.7330.4130.5530.55732,200
Apr 09, 202431.0231.0730.7031.0231.021,434,700
Apr 08, 202430.8430.8930.6730.7730.771,188,300
Apr 05, 202430.5130.8430.3830.7030.701,381,000
Apr 04, 202431.3031.3630.5730.5730.57831,300
Apr 03, 202430.9131.2330.7731.0931.09629,400
Apr 02, 202431.1631.1630.8831.0531.05951,300
Apr 01, 202431.8431.9931.5431.6331.63914,800
Mar 28, 202431.8131.9531.7731.8131.81572,700
Mar 27, 202432.0232.0331.5531.8231.82920,300
Mar 26, 202432.1932.2031.9031.9231.92578,900
Mar 25, 202431.8732.0831.7831.9431.94571,200
Mar 22, 202432.1932.2031.9532.1432.141,377,300
Mar 21, 202432.4832.5132.2232.2432.241,318,700
Mar 20, 202431.9832.3231.8032.2732.271,098,400
Mar 19, 202431.6131.9531.3631.8931.891,275,200
Mar 18, 202432.0932.1931.8231.8731.87943,000
Mar 15, 202431.5231.7931.4531.6531.65836,800
Mar 14, 202432.1132.1131.3331.5631.56954,800
Mar 13, 202432.1732.2131.9432.0832.081,360,300
Mar 12, 202431.9832.3531.6032.3532.351,079,600
Mar 11, 202432.1632.1631.7831.8431.841,290,200
Mar 08, 202433.2633.6032.2732.3832.382,272,800
Mar 07, 202432.6932.9232.5132.8932.891,872,000
Mar 06, 202432.2632.5832.0432.3532.351,615,800
Mar 05, 202431.9732.0431.5131.7031.701,035,000
Mar 04, 202432.0332.2631.8831.9731.971,610,200
Mar 01, 202431.3831.7631.1331.7431.741,313,600
Feb 29, 202431.1031.3430.9831.1831.181,183,200
Feb 28, 202431.0031.0230.6930.8130.81978,500
Feb 27, 202431.3331.3430.9731.1431.141,229,600
Feb 26, 202431.1831.1830.8831.0131.011,403,100
Feb 23, 202430.9731.1430.6130.7330.731,434,400
Feb 22, 202430.5830.8030.3830.7630.761,719,900
Feb 21, 202429.6729.6729.2429.4629.461,638,700
Feb 20, 202430.0730.0829.5629.8229.821,614,100
Feb 16, 202430.3030.3029.8429.9729.971,193,800
Feb 15, 202430.1330.2430.0130.1430.141,385,200
Feb 14, 202429.7029.9029.5129.8929.891,066,700
Feb 13, 202429.2329.6328.8529.2829.281,571,400
Feb 12, 202430.0030.3229.8629.9929.991,432,700
Feb 09, 202429.5929.9529.5329.9129.911,376,200
Feb 08, 202429.3229.4729.1329.3729.37889,900
Feb 07, 202429.1129.3529.0029.3229.321,016,500
Feb 06, 202429.2029.2028.7629.0729.07939,200
Feb 05, 202429.3129.3829.0029.3029.30919,900
Feb 02, 202429.0329.4228.9029.3929.391,052,300
Feb 01, 202428.8329.1428.7029.1329.13961,300
Jan 31, 202429.0129.1428.5728.5828.581,465,400
Jan 30, 202429.4629.4729.2029.2329.23798,800
Jan 29, 202429.0729.5628.9929.5629.56831,900
Jan 26, 202429.0529.3329.0429.2029.201,184,100
Jan 25, 202429.0929.2428.8829.0029.00908,300
Jan 24, 202429.2729.3028.8428.8628.861,187,700
Jan 23, 202429.1529.1828.8929.0529.05954,000
Jan 22, 202428.9629.2428.9629.0729.071,392,200
Jan 19, 202428.4928.7228.2228.7128.711,162,600
Jan 18, 202428.4528.4628.1528.4528.451,134,900
Jan 17, 202428.2128.2127.8028.1428.141,264,400
Jan 16, 202428.6628.7828.4628.5928.592,329,600
Jan 12, 202428.9329.0928.7528.7928.79775,100
Jan 11, 202428.6928.7828.2928.6828.681,097,300
Jan 10, 202428.1228.4728.1228.4128.411,283,500
Jan 09, 202427.6527.9127.4827.7327.73618,200
Jan 08, 202426.9927.7226.9727.7027.701,135,100
Jan 05, 202426.7627.0826.6926.8426.84847,200
Jan 04, 202426.8827.0626.7426.8726.875,300,300
Jan 03, 202427.3227.3726.9026.9326.933,850,800
Jan 02, 202428.2228.2227.6327.7127.712,393,200
Dec 29, 202328.7428.7728.3928.5028.50706,700
Dec 28, 202328.7628.8528.6828.7228.72607,000
Dec 28, 20230.004 Dividend
Dec 27, 202328.7228.7228.5428.6928.69912,200
Dec 26, 202328.4728.6628.4028.6128.61653,300
Dec 22, 202328.6128.6128.2528.3928.39566,800
Dec 21, 202328.3428.5028.1828.5028.501,356,900
Dec 20, 202328.6328.6427.9027.9127.91855,600
Dec 19, 202328.4328.6028.4028.5928.591,098,300
Dec 18, 202328.2128.3328.0728.2528.25806,800
Dec 15, 202328.2428.4428.1328.1928.191,019,800
Dec 14, 202327.7128.0327.6227.9227.922,201,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...