Global X Robotics & Artificial Intelligence ETF (BOTZ)
NASDAQ: BOTZ · Real-Time Price · USD
32.52
+0.24 (0.74%)
At close: Jun 27, 2025, 4:00 PM
32.65
+0.13 (0.40%)
After-hours: Jun 27, 2025, 6:51 PM EDT
BOTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.52 | 32.68 | 32.30 | 32.52 | 32.52 | 0.74% | 930,935 |
| Jun 26, 2025 | 31.82 | 32.28 | 31.75 | 32.28 | 32.20 | 2.35% | 830,426 |
| Jun 25, 2025 | 31.59 | 31.68 | 31.47 | 31.54 | 31.46 | 0.32% | 843,542 |
| Jun 24, 2025 | 31.15 | 31.48 | 31.09 | 31.44 | 31.36 | 2.28% | 541,640 |
| Jun 23, 2025 | 30.40 | 30.75 | 30.22 | 30.74 | 30.67 | 0.95% | 513,451 |
| Jun 20, 2025 | 30.92 | 30.94 | 30.40 | 30.45 | 30.38 | -1.90% | 901,177 |
| Jun 18, 2025 | 30.89 | 31.23 | 30.84 | 31.04 | 30.96 | 0.81% | 698,441 |
| Jun 17, 2025 | 31.00 | 31.11 | 30.75 | 30.79 | 30.72 | -1.54% | 539,447 |
| Jun 16, 2025 | 31.16 | 31.38 | 31.10 | 31.27 | 31.19 | 1.16% | 425,373 |
| Jun 13, 2025 | 30.90 | 31.19 | 30.80 | 30.91 | 30.84 | -1.59% | 495,308 |
| Jun 12, 2025 | 31.46 | 31.60 | 31.35 | 31.41 | 31.33 | -0.38% | 379,194 |
| Jun 11, 2025 | 31.80 | 31.80 | 31.46 | 31.53 | 31.45 | -0.22% | 589,391 |
| Jun 10, 2025 | 31.58 | 31.65 | 31.38 | 31.60 | 31.52 | 0.64% | 622,646 |
| Jun 9, 2025 | 31.39 | 31.50 | 31.20 | 31.40 | 31.32 | - | 538,722 |
| Jun 6, 2025 | 31.43 | 31.57 | 31.35 | 31.40 | 31.32 | 0.38% | 407,985 |
| Jun 5, 2025 | 31.46 | 31.64 | 31.16 | 31.28 | 31.20 | -0.38% | 968,407 |
| Jun 4, 2025 | 31.33 | 31.48 | 31.20 | 31.40 | 31.32 | 0.32% | 676,545 |
| Jun 3, 2025 | 30.98 | 31.35 | 30.92 | 31.30 | 31.22 | 1.07% | 597,986 |
| Jun 2, 2025 | 30.82 | 30.97 | 30.54 | 30.97 | 30.90 | 0.23% | 525,486 |
| May 30, 2025 | 31.24 | 31.30 | 30.56 | 30.90 | 30.83 | -1.31% | 551,519 |
| May 29, 2025 | 31.59 | 31.60 | 31.22 | 31.31 | 31.23 | 0.74% | 483,313 |
| May 28, 2025 | 31.24 | 31.26 | 31.05 | 31.08 | 31.00 | -1.36% | 535,939 |
| May 27, 2025 | 31.21 | 31.54 | 31.10 | 31.51 | 31.43 | 3.07% | 695,166 |
| May 23, 2025 | 30.32 | 30.74 | 30.12 | 30.57 | 30.50 | -0.59% | 574,255 |
| May 22, 2025 | 30.59 | 30.90 | 30.45 | 30.75 | 30.68 | 0.29% | 397,193 |
| May 21, 2025 | 31.00 | 31.30 | 30.58 | 30.66 | 30.59 | -1.70% | 693,180 |
| May 20, 2025 | 31.15 | 31.21 | 31.02 | 31.19 | 31.11 | 0.65% | 532,103 |
| May 19, 2025 | 30.60 | 30.99 | 30.57 | 30.99 | 30.92 | -0.69% | 382,335 |
| May 16, 2025 | 31.22 | 31.24 | 30.99 | 31.21 | 31.13 | 0.50% | 370,330 |
| May 15, 2025 | 31.12 | 31.14 | 30.76 | 31.05 | 30.97 | -0.13% | 279,835 |
| May 14, 2025 | 31.25 | 31.37 | 30.97 | 31.09 | 31.01 | 0.19% | 448,257 |
| May 13, 2025 | 30.72 | 31.19 | 30.70 | 31.03 | 30.95 | 1.37% | 728,881 |
| May 12, 2025 | 30.36 | 30.61 | 30.17 | 30.61 | 30.54 | 4.33% | 644,185 |
| May 9, 2025 | 29.47 | 29.56 | 29.24 | 29.34 | 29.27 | -0.51% | 424,128 |
| May 8, 2025 | 29.40 | 29.71 | 29.34 | 29.49 | 29.42 | 1.27% | 501,561 |
| May 7, 2025 | 29.02 | 29.22 | 28.87 | 29.12 | 29.05 | -0.41% | 391,961 |
| May 6, 2025 | 29.10 | 29.34 | 28.91 | 29.24 | 29.17 | -0.10% | 393,327 |
| May 5, 2025 | 29.25 | 29.43 | 29.21 | 29.27 | 29.20 | -0.03% | 655,102 |
| May 2, 2025 | 29.26 | 29.44 | 29.25 | 29.28 | 29.21 | 1.99% | 742,437 |
| May 1, 2025 | 28.97 | 29.01 | 28.68 | 28.71 | 28.64 | 0.53% | 432,442 |
| Apr 30, 2025 | 28.18 | 28.62 | 27.97 | 28.56 | 28.49 | -0.28% | 375,326 |
| Apr 29, 2025 | 28.49 | 28.76 | 28.48 | 28.64 | 28.57 | 0.46% | 514,932 |
| Apr 28, 2025 | 28.52 | 28.58 | 28.21 | 28.51 | 28.44 | -0.28% | 453,756 |
| Apr 25, 2025 | 28.29 | 28.63 | 28.17 | 28.59 | 28.52 | 1.56% | 392,777 |
| Apr 24, 2025 | 27.58 | 28.16 | 27.52 | 28.15 | 28.08 | 2.40% | 427,664 |
| Apr 23, 2025 | 27.77 | 28.16 | 27.42 | 27.49 | 27.42 | 3.04% | 717,836 |
| Apr 22, 2025 | 26.64 | 26.85 | 26.42 | 26.68 | 26.62 | 1.95% | 344,504 |
| Apr 21, 2025 | 26.47 | 26.51 | 25.92 | 26.17 | 26.11 | -1.69% | 517,268 |
| Apr 17, 2025 | 26.76 | 26.87 | 26.53 | 26.62 | 26.56 | 0.41% | 636,376 |
| Apr 16, 2025 | 26.67 | 26.84 | 26.23 | 26.51 | 26.45 | -2.18% | 539,842 |