G-X Robotics & Artificial Intel Thmtc ETF (NQ: BOTZ )

32.70 USD +0.35 (+1.08%)
Official Closing Price Updated: 7:23 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 32.29 32.70 32.28 32.70 1,057,803 +0.35(+1.08%)
Dec 03, 2020 32.36 32.47 32.27 32.35 524,452 +0.00(+0.00%)
Dec 02, 2020 32.37 32.41 32.21 32.35 847,943 -0.05(-0.15%)
Dec 01, 2020 32.28 32.46 32.12 32.40 1,042,214 +0.75(+2.37%)
Nov 30, 2020 32.05 32.08 31.65 31.65 1,394,620 -0.35(-1.09%)
Nov 27, 2020 31.81 32.00 31.76 32.00 919,700 +0.44(+1.39%)
Nov 25, 2020 31.57 31.66 31.36 31.56 998,700 -0.01(-0.03%)
Nov 24, 2020 31.47 31.58 31.25 31.57 989,775 +0.41(+1.32%)
Nov 23, 2020 31.31 31.35 30.98 31.16 958,345 +0.10(+0.32%)
Nov 20, 2020 30.98 31.15 30.94 31.06 560,700 +0.11(+0.36%)
Nov 19, 2020 30.69 30.95 30.61 30.95 648,649 +0.16(+0.52%)
Nov 18, 2020 31.10 31.19 30.79 30.79 684,739 -0.05(-0.16%)
Nov 17, 2020 30.80 30.91 30.55 30.84 769,202 -0.24(-0.77%)
Nov 16, 2020 30.86 31.08 30.79 31.08 995,301 +0.58(+1.90%)
Nov 13, 2020 30.29 30.50 30.18 30.50 736,100 +0.50(+1.67%)
Nov 12, 2020 30.30 30.31 29.93 30.00 581,202 -0.22(-0.73%)
Nov 11, 2020 30.11 30.35 30.09 30.22 929,726 +0.45(+1.51%)
Nov 10, 2020 29.94 30.02 29.60 29.77 1,250,853 -0.83(-2.71%)
Nov 09, 2020 30.99 31.00 30.30 30.60 1,443,564 +0.74(+2.48%)
Nov 06, 2020 29.76 29.96 29.58 29.86 983,100 -0.07(-0.23%)
Nov 05, 2020 29.69 29.95 29.65 29.93 1,345,480 +0.81(+2.78%)
Nov 04, 2020 28.96 29.32 28.72 29.12 1,242,429 +0.47(+1.64%)
Nov 03, 2020 28.38 28.77 28.34 28.65 1,160,018 +0.70(+2.50%)
Nov 02, 2020 28.00 28.05 27.74 27.95 1,132,481 +0.24(+0.87%)
Oct 30, 2020 27.89 27.99 27.53 27.71 1,524,100 -0.38(-1.35%)
Oct 29, 2020 27.98 28.24 27.93 28.09 2,190,122 +0.37(+1.33%)
Oct 28, 2020 28.01 28.17 27.70 27.72 2,211,308 -0.80(-2.81%)
Oct 27, 2020 28.57 28.65 28.47 28.52 705,086 +0.10(+0.35%)
Oct 26, 2020 28.75 28.77 28.24 28.42 2,435,190 -0.62(-2.13%)
Oct 23, 2020 29.10 29.14 28.88 29.04 689,200 +0.00(+0.00%)
Oct 22, 2020 29.01 29.08 28.78 29.04 1,035,662 +0.07(+0.24%)
Oct 21, 2020 29.24 29.24 28.96 28.97 827,144 -0.16(-0.55%)
Oct 20, 2020 29.04 29.29 29.03 29.13 3,627,859 +0.27(+0.94%)
Oct 19, 2020 29.05 29.25 28.79 28.86 945,073 -0.04(-0.14%)
Oct 16, 2020 28.89 29.09 28.88 28.90 710,200 +0.01(+0.03%)
Oct 15, 2020 28.67 28.93 28.61 28.89 1,083,238 -0.35(-1.20%)
Oct 14, 2020 29.37 29.47 29.17 29.24 733,380 -0.03(-0.10%)
Oct 13, 2020 29.26 29.36 29.17 29.27 589,142 +0.00(+0.00%)
Oct 12, 2020 29.23 29.30 29.10 29.27 1,240,457 +0.24(+0.83%)
Oct 09, 2020 28.83 29.06 28.83 29.03 1,075,300 +0.28(+0.97%)
Oct 08, 2020 28.88 28.90 28.70 28.75 757,973 +0.09(+0.31%)
Oct 07, 2020 28.45 28.68 28.45 28.66 1,806,821 +0.47(+1.67%)
Oct 06, 2020 28.32 28.59 28.08 28.19 1,289,809 -0.08(-0.28%)
Oct 05, 2020 27.98 28.28 27.98 28.27 1,113,331 +0.29(+1.04%)
Oct 02, 2020 27.68 28.05 27.63 27.98 1,156,500 -0.26(-0.92%)
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