Global X Robotics & Artificial Intelligence ETF (BOTZ)

31.89Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	31.40	31.94	31.29	31.89	568,348	31.89
3/04/2025	30.87	31.73	30.48	31.23	787,080	31.23
3/03/2025	32.41	32.44	31.05	31.28	658,568	31.28
2/28/2025	31.65	32.09	31.50	32.07	637,538	32.07
2/27/2025	33.33	33.36	32.18	32.22	736,075	32.22
2/26/2025	33.13	33.60	33.10	33.23	468,470	33.23
2/25/2025	33.25	33.28	32.55	32.98	860,361	32.98
2/24/2025	33.55	33.62	32.91	33.02	1,011,162	33.02
2/21/2025	34.54	34.54	33.58	33.63	533,522	33.63
2/20/2025	34.48	34.48	33.95	34.32	510,263	34.32
2/19/2025	34.44	34.52	34.22	34.33	593,125	34.33
2/18/2025	34.33	34.51	34.28	34.49	937,557	34.49
2/14/2025	33.89	33.97	33.66	33.82	367,295	33.82
2/13/2025	34.04	34.10	33.69	33.96	438,388	33.96
2/12/2025	33.61	34.19	33.61	34.14	429,863	34.14
2/11/2025	34.20	34.25	33.91	34.02	448,923	34.02
2/10/2025	33.91	34.29	33.91	34.27	547,569	34.27
2/07/2025	33.76	34.08	33.49	33.56	779,829	33.56
2/06/2025	33.74	33.78	33.40	33.55	577,783	33.55
2/05/2025	33.17	33.61	33.17	33.61	399,111	33.61
2/04/2025	32.85	33.25	32.79	33.14	421,232	33.14
2/03/2025	32.31	32.84	32.11	32.62	707,665	32.62
1/31/2025	33.46	33.88	33.14	33.18	499,169	33.18
1/30/2025	33.42	33.52	33.14	33.45	754,810	33.45
1/29/2025	33.70	33.72	33.09	33.33	464,948	33.33
1/28/2025	33.30	33.82	32.97	33.78	813,103	33.78
1/27/2025	33.35	33.56	32.79	33.01	1,299,022	33.01
1/24/2025	34.67	34.86	34.47	34.49	558,940	34.49
1/23/2025	34.12	34.54	34.02	34.53	1,123,308	34.53
1/22/2025	34.32	34.49	34.20	34.38	1,366,145	34.38
1/21/2025	33.49	33.99	33.32	33.98	993,084	33.98
1/17/2025	33.18	33.18	32.97	33.03	458,323	33.03
1/16/2025	32.67	32.72	32.48	32.59	299,315	32.59
1/15/2025	32.24	32.51	32.11	32.39	429,024	32.39
1/14/2025	31.69	31.83	31.28	31.49	436,151	31.49
1/13/2025	31.20	31.48	31.08	31.46	478,404	31.46
1/10/2025	32.00	32.21	31.51	31.79	1,047,506	31.79
1/08/2025	32.50	32.50	32.09	32.39	524,598	32.39
1/07/2025	33.49	33.50	32.45	32.56	955,884	32.56
1/06/2025	33.29	33.48	33.11	33.18	1,298,966	33.18
1/03/2025	32.39	33.00	32.39	32.95	578,563	32.95
1/02/2025	32.28	32.61	32.09	32.33	632,300	32.33
12/31/2024	32.22	0.00	32.22	31.95	0	31.95
12/30/2024	32.37	32.44	31.93	32.22	900,797	32.22
12/27/2024	32.75	32.82	32.28	32.52	446,841	32.52
12/26/2024	32.39	32.97	32.34	32.92	323,353	32.92
12/24/2024	32.30	32.65	32.30	32.64	181,462	32.64
12/23/2024	32.19	32.42	32.01	32.38	405,702	32.38
12/20/2024	31.63	32.47	31.51	32.29	457,958	32.29
12/19/2024	32.23	32.40	31.64	31.80	1,210,895	31.80
12/18/2024	33.34	33.55	31.97	32.06	932,909	32.06
12/17/2024	33.06	33.19	32.84	33.12	343,533	33.12
12/16/2024	33.11	33.32	32.92	33.25	623,372	33.25
12/13/2024	33.25	33.28	32.85	33.02	371,009	33.02
12/12/2024	33.38	33.64	33.34	33.36	365,719	33.36
12/11/2024	33.74	33.81	33.51	33.73	337,412	33.73
12/10/2024	33.75	33.95	33.34	33.39	418,453	33.39
12/09/2024	34.06	34.20	33.68	33.81	547,381	33.81
12/06/2024	34.21	34.27	34.08	34.18	538,101	34.18