Global X Robotics & Artificial Intelligence ETF (NQ: BOTZ )

35.72 USD +0.24 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 36.30 36.30 35.02 35.48 645,741 -0.57(-1.58%)
Dec 02, 2021 35.66 36.17 35.42 36.05 595,529 +0.64(+1.81%)
Dec 01, 2021 37.01 37.01 35.41 35.41 630,624 -0.79(-2.18%)
Nov 30, 2021 36.66 37.00 35.91 36.20 556,683 -0.67(-1.82%)
Nov 29, 2021 36.78 37.05 36.40 36.87 597,341 +0.55(+1.51%)
Nov 26, 2021 36.45 36.68 36.12 36.32 575,830 -0.89(-2.39%)
Nov 24, 2021 36.51 37.24 36.33 37.21 414,783 +0.49(+1.33%)
Nov 23, 2021 37.37 37.48 36.62 36.72 581,508 -0.75(-2.00%)
Nov 22, 2021 38.38 38.49 37.47 37.47 580,454 -0.85(-2.22%)
Nov 19, 2021 38.47 38.58 38.27 38.32 412,607 -0.07(-0.18%)
Nov 18, 2021 38.66 38.38 38.28 38.39 777,574 +0.27(+0.71%)
Nov 17, 2021 38.31 38.38 38.06 38.12 547,440 -0.10(-0.26%)
Nov 16, 2021 37.93 38.27 37.84 38.22 417,049 +0.16(+0.42%)
Nov 15, 2021 38.72 38.76 37.92 38.06 607,992 -0.41(-1.07%)
Nov 12, 2021 37.99 38.47 37.95 38.47 418,411 +0.58(+1.53%)
Nov 11, 2021 38.36 38.37 37.86 37.89 368,218 +0.08(+0.21%)
Nov 10, 2021 38.05 37.81 1,062,843 -1.62(-4.11%)
Nov 09, 2021 39.94 39.99 39.31 39.43 472,335 -0.40(-1.00%)
Nov 08, 2021 39.75 39.89 39.55 39.83 430,560 +0.08(+0.20%)
Nov 05, 2021 39.97 39.99 39.46 39.75 611,955 -0.02(-0.05%)
Nov 04, 2021 39.39 39.99 39.36 39.77 675,018 +0.79(+2.03%)
Nov 03, 2021 38.70 39.00 38.47 38.98 545,970 +0.33(+0.85%)
Nov 02, 2021 38.51 38.65 38.40 38.65 468,321 +0.17(+0.44%)
Nov 01, 2021 38.06 38.49 38.26 38.48 656,152 +0.80(+2.12%)
Oct 29, 2021 37.40 37.69 37.40 37.68 339,363 +0.20(+0.53%)
Oct 28, 2021 36.97 37.49 37.48 616,564 +0.88(+2.40%)
Oct 27, 2021 36.91 37.08 36.60 36.60 702,321 -0.62(-1.67%)
Oct 26, 2021 37.71 37.22 1,128,517 -0.31(-0.83%)
Oct 25, 2021 37.14 37.62 37.02 37.53 521,250 +0.42(+1.13%)
Oct 22, 2021 37.37 37.37 36.98 37.11 511,900 -0.01(-0.03%)
Oct 21, 2021 37.13 37.38 37.00 37.12 496,143 -0.31(-0.83%)
Oct 20, 2021 37.50 37.60 37.24 37.43 670,956 -0.18(-0.48%)
Oct 19, 2021 37.63 37.89 37.53 37.61 398,901 +0.28(+0.75%)
Oct 18, 2021 37.10 37.43 36.77 37.33 484,182 -0.22(-0.59%)
Oct 15, 2021 37.51 37.75 37.38 37.55 456,747 +0.57(+1.54%)
Oct 14, 2021 36.48 36.98 36.37 36.98 673,789 +1.08(+3.01%)
Oct 13, 2021 35.68 35.90 35.48 35.90 465,974 +0.46(+1.30%)
Oct 12, 2021 35.30 35.55 35.17 35.44 652,141 +0.24(+0.68%)
Oct 11, 2021 35.51 35.72 35.20 35.20 374,062 -0.23(-0.65%)
Oct 08, 2021 35.78 35.89 35.39 35.43 893,623 -0.21(-0.59%)
Oct 07, 2021 35.60 35.99 35.58 35.64 472,837 +0.42(+1.19%)
Oct 06, 2021 34.56 35.25 34.37 35.22 1,023,403 -0.03(-0.09%)
Oct 05, 2021 35.09 35.42 34.88 35.25 776,487 +0.45(+1.30%)
Oct 04, 2021 35.63 35.64 34.60 34.80 1,399,843 -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.
X