Skip to main content

GX Robotics & Artificial Intelligence ETF (NQ: BOTZ )

30.36 -0.11 (-0.36%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 32.52 33.02 32.52 32.90 1,157,658 +0.28(+0.85%)
Mar 30, 2021 32.39 32.70 32.23 32.62 473,943 +0.11(+0.34%)
Mar 29, 2021 32.80 32.89 32.48 32.51 476,487 -0.40(-1.21%)
Mar 26, 2021 32.38 32.91 32.34 32.91 650,439 +0.66(+2.03%)
Mar 25, 2021 31.47 32.30 31.47 32.25 900,747 +0.56(+1.75%)
Mar 24, 2021 32.35 32.40 31.70 31.70 1,020,679 -0.51(-1.57%)
Mar 23, 2021 33.02 33.02 32.11 32.20 830,340 -0.98(-2.96%)
Mar 22, 2021 32.99 33.36 32.88 33.19 624,874 +0.03(+0.09%)
Mar 19, 2021 32.89 33.23 32.72 33.16 599,267 +0.27(+0.81%)
Mar 18, 2021 33.45 33.66 32.88 32.89 887,565 -0.69(-2.07%)
Mar 17, 2021 33.06 33.63 32.98 33.58 677,381 +0.23(+0.68%)
Mar 16, 2021 33.66 33.70 33.21 33.36 554,385 -0.15(-0.44%)
Mar 15, 2021 33.26 33.50 33.11 33.50 512,304 +0.26(+0.78%)
Mar 12, 2021 33.01 33.25 32.91 33.25 1,132,855 +0.11(+0.33%)
Mar 11, 2021 32.96 33.18 32.73 33.14 671,233 +0.64(+1.95%)
Mar 10, 2021 32.43 32.78 32.38 32.50 854,198 +0.37(+1.14%)
Mar 09, 2021 31.78 32.27 31.75 32.13 1,668,199 +0.83(+2.66%)
Mar 08, 2021 31.85 32.11 31.28 31.30 2,052,957 -0.98(-3.04%)
Mar 05, 2021 32.24 32.38 31.01 32.28 1,621,315 +0.37(+1.15%)
Mar 04, 2021 32.81 32.90 31.56 31.92 3,046,102 -0.99(-3.02%)
Mar 03, 2021 33.56 33.61 32.91 32.91 1,520,025 -0.97(-2.87%)
Mar 02, 2021 34.45 34.45 33.87 33.88 1,938,058 -0.30(-0.87%)
Mar 01, 2021 33.84 34.18 33.75 34.18 740,578 +0.80(+2.41%)
Feb 26, 2021 33.28 33.64 32.84 33.38 1,709,155 +0.06(+0.18%)
Feb 25, 2021 34.31 34.50 33.17 33.32 1,316,745 -1.07(-3.12%)
Feb 24, 2021 33.85 34.41 33.57 34.39 1,366,914 +0.08(+0.23%)
Feb 23, 2021 34.15 34.45 33.30 34.31 1,834,256 -0.44(-1.26%)
Feb 22, 2021 35.14 35.21 34.74 34.74 900,319 -0.79(-2.23%)
Feb 19, 2021 35.34 35.71 35.34 35.54 728,911 +0.39(+1.10%)
Feb 18, 2021 35.05 35.20 34.70 35.15 1,420,596 -0.35(-0.98%)
Feb 17, 2021 35.95 35.95 35.21 35.50 995,189 -0.61(-1.68%)
Feb 16, 2021 36.50 36.59 36.01 36.10 1,235,932 -0.09(-0.25%)
Feb 12, 2021 35.92 36.19 35.76 36.19 602,289 +0.12(+0.33%)
Feb 11, 2021 36.02 36.14 35.75 36.08 685,298 +0.26(+0.72%)
Feb 10, 2021 35.83 36.06 35.41 35.82 1,311,838 -0.03(-0.08%)
Feb 09, 2021 35.58 35.85 35.55 35.85 894,755 +0.48(+1.35%)
Feb 08, 2021 35.02 35.37 35.00 35.37 903,269 +0.57(+1.63%)
Feb 05, 2021 34.73 34.81 34.57 34.80 585,164 +0.25(+0.72%)
Feb 04, 2021 34.39 34.57 34.29 34.56 1,442,153 -0.06(-0.17%)
Feb 03, 2021 34.75 34.88 34.54 34.62 757,626 -0.20(-0.57%)
Feb 02, 2021 34.61 34.81 34.39 34.81 1,126,692 +0.49(+1.42%)
Feb 01, 2021 34.24 34.39 33.96 34.33 694,788 +0.72(+2.16%)
Jan 29, 2021 34.15 34.32 33.49 33.60 1,377,941 -0.92(-2.67%)
Jan 28, 2021 34.56 34.82 34.51 34.53 1,168,182 -0.16(-0.46%)
Jan 27, 2021 34.76 35.07 34.46 34.69 1,400,389 -0.51(-1.44%)
Jan 26, 2021 35.36 35.38 34.98 35.19 922,018 -0.14(-0.39%)
Jan 25, 2021 35.27 35.75 34.99 35.33 952,264 +0.17(+0.48%)
Jan 22, 2021 35.26 35.26 34.95 35.16 694,964 -0.19(-0.53%)
Jan 21, 2021 35.48 35.48 35.09 35.35 1,064,851 -0.01(-0.03%)
Jan 20, 2021 35.09 35.39 35.04 35.36 1,628,844 +0.52(+1.48%)
Jan 19, 2021 34.67 34.86 34.51 34.84 1,140,166 +0.58(+1.68%)
Jan 15, 2021 34.61 34.61 34.03 34.27 1,217,371 -0.73(-2.10%)
Jan 14, 2021 34.56 35.09 34.56 35.00 1,080,627 +0.85(+2.50%)
Jan 13, 2021 34.15 34.28 34.03 34.15 644,784 +0.03(+0.09%)
Jan 12, 2021 34.00 34.13 33.81 34.12 990,006 +0.19(+0.56%)
Jan 11, 2021 33.76 34.07 33.64 33.93 1,317,257 -0.20(-0.58%)
Jan 08, 2021 34.23 34.37 33.70 34.13 1,210,924 +0.23(+0.67%)
Jan 07, 2021 33.60 33.92 33.51 33.90 1,172,161 +0.51(+1.52%)
Jan 06, 2021 33.21 33.61 33.10 33.39 1,465,775 +0.05(+0.15%)
Jan 05, 2021 32.89 33.42 32.88 33.35 1,050,647 +0.59(+1.79%)
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.