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, 2020 32.94 32.94 32.94 822,705 -0.25(-0.76%)
Dec 30, 2020 33.18 33.40 33.14 33.19 822,705 +0.14(+0.42%)
Dec 29, 2020 33.26 33.30 32.95 33.05 576,255 +0.12(+0.36%)
Dec 28, 2020 33.04 33.08 32.87 32.93 557,026 +0.17(+0.52%)
Dec 24, 2020 32.91 32.91 32.74 32.77 268,080 -0.12(-0.36%)
Dec 23, 2020 32.85 32.99 32.83 32.88 706,998 +0.25(+0.76%)
Dec 22, 2020 32.51 32.68 32.41 32.64 940,157 +0.21(+0.64%)
Dec 21, 2020 31.98 32.50 31.88 32.43 898,476 -0.18(-0.55%)
Dec 18, 2020 32.80 32.81 32.52 32.61 921,031 -0.12(-0.36%)
Dec 17, 2020 32.61 32.73 32.55 32.73 904,706 +0.42(+1.29%)
Dec 16, 2020 32.41 32.48 32.15 32.31 684,896 -0.10(-0.31%)
Dec 15, 2020 32.14 32.41 32.12 32.41 1,073,887 +0.34(+1.05%)
Dec 14, 2020 32.21 32.32 32.01 32.07 747,122 +0.23(+0.72%)
Dec 11, 2020 31.81 31.91 31.61 31.84 535,055 -0.12(-0.37%)
Dec 10, 2020 31.73 32.05 31.62 31.96 970,967 +0.00(+0.00%)
Dec 09, 2020 32.48 32.48 31.77 31.96 701,073 -0.20(-0.62%)
Dec 08, 2020 32.01 32.19 31.94 32.16 626,250 +0.15(+0.47%)
Dec 07, 2020 32.16 32.22 31.93 32.01 814,519 -0.50(-1.53%)
Dec 04, 2020 32.10 32.51 32.09 32.51 1,064,075 +0.35(+1.08%)
Dec 03, 2020 32.17 32.28 32.08 32.16 527,563 +0.00(+0.00%)
Dec 02, 2020 32.18 32.22 32.02 32.16 852,973 -0.05(-0.15%)
Dec 01, 2020 32.09 32.27 31.93 32.21 1,048,396 +0.75(+2.37%)
Nov 30, 2020 31.86 31.89 31.46 31.46 1,402,893 -0.35(-1.09%)
Nov 27, 2020 31.62 31.81 31.58 31.81 925,155 +0.44(+1.39%)
Nov 25, 2020 31.38 31.48 31.18 31.37 1,004,624 -0.01(-0.03%)
Nov 24, 2020 31.28 31.39 31.07 31.38 995,646 +0.41(+1.32%)
Nov 23, 2020 31.13 31.17 30.80 30.98 964,030 +0.10(+0.32%)
Nov 20, 2020 30.80 30.97 30.76 30.88 564,026 +0.11(+0.36%)
Nov 19, 2020 30.51 30.77 30.43 30.77 652,497 +0.16(+0.52%)
Nov 18, 2020 30.92 31.01 30.61 30.61 688,801 -0.05(-0.16%)
Nov 17, 2020 30.62 30.73 30.37 30.66 773,765 -0.24(-0.77%)
Nov 16, 2020 30.68 30.90 30.61 30.90 1,001,205 +0.58(+1.90%)
Nov 13, 2020 30.11 30.32 30.01 30.32 740,466 +0.50(+1.67%)
Nov 12, 2020 30.12 30.13 29.75 29.82 584,649 -0.22(-0.73%)
Nov 11, 2020 29.93 30.17 29.91 30.04 935,241 +0.45(+1.51%)
Nov 10, 2020 29.76 29.84 29.43 29.59 1,258,273 -0.83(-2.71%)
Nov 09, 2020 30.81 30.82 30.12 30.42 1,452,127 +0.74(+2.48%)
Nov 06, 2020 29.58 29.79 29.41 29.68 988,932 -0.07(-0.23%)
Nov 05, 2020 29.51 29.77 29.48 29.75 1,353,461 +0.81(+2.78%)
Nov 04, 2020 28.79 29.15 28.55 28.95 1,249,799 +0.47(+1.64%)
Nov 03, 2020 28.21 28.60 28.17 28.48 1,166,899 +0.70(+2.50%)
Nov 02, 2020 27.83 27.88 27.58 27.79 1,139,199 +0.24(+0.87%)
Oct 30, 2020 27.73 27.82 27.37 27.55 1,533,141 -0.38(-1.35%)
Oct 29, 2020 27.82 28.07 27.77 27.92 2,203,114 +0.37(+1.33%)
Oct 28, 2020 27.84 28.00 27.54 27.56 2,224,426 -0.80(-2.81%)
Oct 27, 2020 28.40 28.48 28.30 28.35 709,268 +0.10(+0.35%)
Oct 26, 2020 28.58 28.60 28.07 28.25 2,449,636 -0.62(-2.13%)
Oct 23, 2020 28.93 28.97 28.70 28.87 693,288 +0.00(+0.00%)
Oct 22, 2020 28.84 28.91 28.61 28.87 1,041,805 +0.07(+0.24%)
Oct 21, 2020 29.07 29.07 28.79 28.80 832,050 -0.16(-0.55%)
Oct 20, 2020 28.87 29.12 28.86 28.96 3,649,380 +0.27(+0.94%)
Oct 19, 2020 28.88 29.08 28.62 28.69 950,679 -0.04(-0.14%)
Oct 16, 2020 28.72 28.92 28.70 28.73 714,413 +0.01(+0.03%)
Oct 15, 2020 28.50 28.76 28.44 28.72 1,089,664 -0.35(-1.20%)
Oct 14, 2020 29.20 29.30 29.00 29.07 737,730 -0.03(-0.10%)
Oct 13, 2020 29.09 29.19 29.00 29.10 592,637 +0.00(+0.00%)
Oct 12, 2020 29.06 29.13 28.93 29.10 1,247,815 +0.24(+0.83%)
Oct 09, 2020 28.66 28.89 28.66 28.86 1,081,679 +0.28(+0.97%)
Oct 08, 2020 28.71 28.73 28.53 28.58 762,469 +0.09(+0.31%)
Oct 07, 2020 28.28 28.51 28.28 28.49 1,817,539 +0.47(+1.67%)
Oct 06, 2020 28.15 28.42 27.91 28.02 1,297,460 -0.08(-0.28%)
Oct 05, 2020 27.82 28.11 27.82 28.10 1,119,935 +0.29(+1.04%)
Oct 02, 2020 27.52 27.88 27.47 27.82 1,163,360 -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.