Skip to main content

GX Robotics & Artificial Intelligence ETF (NQ: BOTZ )

31.81 -0.01 (-0.03%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 35.94 36.07 35.79 35.79 233,294 -0.16(-0.44%)
Dec 30, 2021 35.77 36.21 35.77 35.95 274,828 +0.11(+0.31%)
Dec 29, 2021 36.15 36.21 35.67 35.84 456,526 -0.39(-1.07%)
Dec 28, 2021 36.64 36.71 36.21 36.23 386,805 -0.42(-1.14%)
Dec 27, 2021 36.28 36.70 36.23 36.64 531,025 +0.47(+1.29%)
Dec 23, 2021 35.91 36.28 35.80 36.18 622,919 +0.37(+1.03%)
Dec 22, 2021 35.36 35.85 35.21 35.81 307,129 +0.27(+0.76%)
Dec 21, 2021 34.87 35.55 34.77 35.54 458,657 +1.01(+2.91%)
Dec 20, 2021 34.37 34.59 34.23 34.53 511,207 -0.37(-1.06%)
Dec 17, 2021 34.72 35.28 34.54 34.90 443,232 -0.24(-0.68%)
Dec 16, 2021 36.26 36.29 35.04 35.14 565,097 -0.69(-1.92%)
Dec 15, 2021 34.96 35.83 34.69 35.83 690,863 +0.93(+2.65%)
Dec 14, 2021 35.07 35.21 34.57 34.90 556,877 -0.54(-1.52%)
Dec 13, 2021 36.07 36.16 35.43 35.44 487,791 -0.58(-1.60%)
Dec 10, 2021 36.59 36.59 35.91 36.02 336,483 -0.04(-0.11%)
Dec 09, 2021 36.72 36.98 36.06 36.06 715,737 -1.05(-2.82%)
Dec 08, 2021 37.00 37.24 36.67 37.10 487,673 +0.23(+0.62%)
Dec 07, 2021 36.37 36.96 36.29 36.87 458,906 +1.30(+3.67%)
Dec 06, 2021 35.31 35.64 34.64 35.57 536,697 +0.24(+0.68%)
Dec 03, 2021 36.15 36.15 34.87 35.33 648,483 -0.57(-1.58%)
Dec 02, 2021 35.51 36.02 35.27 35.90 598,058 +0.64(+1.81%)
Dec 01, 2021 36.85 36.85 35.26 35.26 633,302 -0.79(-2.18%)
Nov 30, 2021 36.51 36.84 35.76 36.05 559,047 -0.67(-1.82%)
Nov 29, 2021 36.62 36.89 36.25 36.71 599,928 +0.55(+1.51%)
Nov 26, 2021 36.30 36.52 35.97 36.17 578,275 -0.89(-2.39%)
Nov 24, 2021 36.36 37.08 36.18 37.05 416,544 +0.49(+1.33%)
Nov 23, 2021 37.21 37.32 36.47 36.56 583,977 -0.75(-2.00%)
Nov 22, 2021 38.22 38.33 37.31 37.31 582,918 -0.85(-2.22%)
Nov 19, 2021 38.31 38.42 38.11 38.16 414,359 -0.07(-0.18%)
Nov 18, 2021 38.50 38.22 38.12 38.23 780,876 +0.27(+0.71%)
Nov 17, 2021 38.15 38.22 37.90 37.96 549,764 -0.10(-0.26%)
Nov 16, 2021 37.77 38.11 37.68 38.06 418,820 +0.16(+0.42%)
Nov 15, 2021 38.56 38.60 37.76 37.90 610,573 -0.41(-1.07%)
Nov 12, 2021 37.83 38.31 37.79 38.31 420,187 +0.58(+1.53%)
Nov 11, 2021 38.20 38.21 37.70 37.73 369,781 +0.08(+0.21%)
Nov 10, 2021 37.89 37.65 1,067,356 -1.61(-4.11%)
Nov 09, 2021 39.77 39.82 39.14 39.26 474,340 -0.40(-1.00%)
Nov 08, 2021 39.58 39.72 39.38 39.66 432,388 +0.08(+0.20%)
Nov 05, 2021 39.80 39.82 39.29 39.58 614,553 -0.02(-0.05%)
Nov 04, 2021 39.22 39.82 39.19 39.60 677,884 +0.79(+2.03%)
Nov 03, 2021 38.54 38.84 38.30 38.82 548,288 +0.33(+0.85%)
Nov 02, 2021 38.35 38.49 38.24 38.49 470,309 +0.17(+0.44%)
Nov 01, 2021 37.90 38.33 38.10 38.32 658,938 +0.80(+2.12%)
Oct 29, 2021 37.24 37.53 37.24 37.52 340,804 +0.20(+0.53%)
Oct 28, 2021 36.81 37.33 37.32 619,182 +0.88(+2.40%)
Oct 27, 2021 36.75 36.92 36.45 36.45 705,303 -0.62(-1.67%)
Oct 26, 2021 37.55 37.06 1,133,309 -0.31(-0.83%)
Oct 25, 2021 36.98 37.47 36.86 37.37 523,463 +0.42(+1.13%)
Oct 22, 2021 37.21 37.21 36.82 36.95 514,073 -0.01(-0.03%)
Oct 21, 2021 36.97 37.22 36.84 36.96 498,249 -0.31(-0.83%)
Oct 20, 2021 37.34 37.44 37.08 37.27 673,805 -0.18(-0.48%)
Oct 19, 2021 37.47 37.73 37.37 37.45 400,594 +0.28(+0.75%)
Oct 18, 2021 36.94 37.27 36.61 37.17 486,238 -0.22(-0.59%)
Oct 15, 2021 37.35 37.59 37.22 37.39 458,686 +0.57(+1.54%)
Oct 14, 2021 36.33 36.82 36.22 36.82 676,650 +1.08(+3.01%)
Oct 13, 2021 35.53 35.75 35.33 35.75 467,952 +0.46(+1.30%)
Oct 12, 2021 35.15 35.40 35.02 35.29 654,910 +0.24(+0.68%)
Oct 11, 2021 35.36 35.57 35.05 35.05 375,650 -0.23(-0.65%)
Oct 08, 2021 35.63 35.74 35.24 35.28 897,417 -0.21(-0.59%)
Oct 07, 2021 35.45 35.84 35.43 35.49 474,844 +0.42(+1.19%)
Oct 06, 2021 34.41 35.10 34.22 35.07 1,027,749 -0.03(-0.08%)
Oct 05, 2021 34.94 35.27 34.73 35.10 779,784 +0.45(+1.30%)
Oct 04, 2021 35.48 35.49 34.45 34.65 1,405,787 -1.32(-3.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.