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 (%)
Apr 30, 2020 20.46 20.50 20.19 20.22 866,235 -0.55(-2.67%)
Apr 29, 2020 20.45 20.85 20.41 20.77 1,110,865 +0.69(+3.45%)
Apr 28, 2020 20.28 20.39 19.98 20.08 592,102 +0.24(+1.20%)
Apr 27, 2020 19.60 19.89 19.50 19.84 1,295,568 +0.53(+2.77%)
Apr 24, 2020 19.23 19.34 19.03 19.31 536,051 +0.28(+1.46%)
Apr 23, 2020 19.15 19.34 18.97 19.03 544,157 +0.01(+0.05%)
Apr 22, 2020 18.73 19.07 18.72 19.02 764,078 +0.69(+3.78%)
Apr 21, 2020 18.67 18.75 18.31 18.33 905,351 -0.49(-2.58%)
Apr 20, 2020 18.86 19.17 18.81 18.81 597,415 -0.29(-1.50%)
Apr 17, 2020 19.09 19.15 18.81 19.10 576,253 +0.35(+1.85%)
Apr 16, 2020 18.66 18.78 18.45 18.75 810,363 +0.13(+0.69%)
Apr 15, 2020 18.74 18.78 18.52 18.62 710,143 -0.57(-2.99%)
Apr 14, 2020 18.91 19.25 18.85 19.20 806,719 +0.73(+3.97%)
Apr 13, 2020 18.53 18.56 18.32 18.46 435,007 -0.15(-0.80%)
Apr 09, 2020 18.58 18.82 18.42 18.61 553,930 +0.31(+1.68%)
Apr 08, 2020 18.07 18.34 17.81 18.31 703,229 +0.39(+2.15%)
Apr 07, 2020 18.79 18.86 17.92 17.92 403,020 -0.12(-0.66%)
Apr 06, 2020 17.42 18.12 17.33 18.04 727,310 +1.29(+7.68%)
Apr 03, 2020 17.04 17.20 16.61 16.75 548,577 -0.52(-3.04%)
Apr 02, 2020 16.91 17.33 16.85 17.28 621,562 +0.38(+2.23%)
Apr 01, 2020 17.34 17.40 16.90 16.90 997,946 -1.06(-5.90%)
Mar 31, 2020 17.88 18.37 17.84 17.96 620,160 -0.33(-1.79%)
Mar 30, 2020 18.02 18.30 17.82 18.29 682,465 +0.30(+1.65%)
Mar 27, 2020 17.82 18.45 17.82 17.99 804,027 -0.54(-2.94%)
Mar 26, 2020 17.79 18.56 17.74 18.53 1,053,409 +0.95(+5.41%)
Mar 25, 2020 17.36 17.91 16.86 17.58 927,269 +0.32(+1.83%)
Mar 24, 2020 16.48 17.27 16.48 17.27 1,409,183 +1.95(+12.73%)
Mar 23, 2020 15.40 15.62 15.05 15.32 1,322,425 -0.08(-0.51%)
Mar 20, 2020 15.81 16.21 15.26 15.39 2,314,710 -0.18(-1.14%)
Mar 19, 2020 15.13 15.84 14.95 15.57 945,349 +0.11(+0.70%)
Mar 18, 2020 15.13 15.59 14.62 15.46 1,313,897 -0.56(-3.52%)
Mar 17, 2020 15.51 16.15 15.12 16.03 1,574,763 +1.07(+7.15%)
Mar 16, 2020 15.32 16.10 14.87 14.96 1,525,209 -2.12(-12.41%)
Mar 13, 2020 16.76 17.08 15.84 17.08 1,262,908 +1.41(+8.97%)
Mar 12, 2020 16.34 16.35 15.65 15.67 2,038,725 -2.07(-11.66%)
Mar 11, 2020 18.31 18.34 17.60 17.74 1,350,057 -0.95(-5.08%)
Mar 10, 2020 18.67 18.76 17.88 18.69 1,716,690 +0.83(+4.66%)
Mar 09, 2020 18.39 18.51 17.77 17.86 1,696,956 -1.71(-8.75%)
Mar 06, 2020 19.54 19.79 19.31 19.57 932,106 -0.43(-2.13%)
Mar 05, 2020 20.11 20.35 19.89 20.00 1,079,536 -0.76(-3.67%)
Mar 04, 2020 20.29 20.76 20.14 20.76 889,118 +0.83(+4.17%)
Mar 03, 2020 20.39 20.67 19.70 19.93 1,131,439 -0.43(-2.09%)
Mar 02, 2020 20.10 20.35 19.65 20.35 1,275,748 +0.29(+1.43%)
Feb 28, 2020 19.17 20.08 19.15 20.07 1,738,153 +0.31(+1.55%)
Feb 27, 2020 20.12 20.50 19.75 19.76 2,317,700 -0.91(-4.41%)
Feb 26, 2020 20.72 21.05 20.60 20.67 1,569,664 +0.16(+0.77%)
Feb 25, 2020 21.21 21.29 20.44 20.51 2,070,945 -0.41(-1.94%)
Feb 24, 2020 20.92 21.20 20.86 20.92 1,567,671 -1.10(-4.99%)
Feb 21, 2020 22.30 22.34 21.96 22.02 736,856 -0.44(-1.94%)
Feb 20, 2020 22.51 22.62 22.14 22.45 786,595 -0.09(-0.40%)
Feb 19, 2020 22.36 22.62 22.36 22.54 756,706 +0.18(+0.80%)
Feb 18, 2020 22.38 22.47 22.28 22.36 443,557 -0.27(-1.18%)
Feb 14, 2020 22.65 22.71 22.58 22.63 570,293 +0.04(+0.18%)
Feb 13, 2020 22.61 22.72 22.57 22.59 369,521 -0.24(-1.04%)
Feb 12, 2020 22.77 22.84 22.72 22.83 486,641 +0.13(+0.57%)
Feb 11, 2020 22.39 22.72 22.39 22.70 1,488,722 +0.35(+1.55%)
Feb 10, 2020 22.05 22.35 22.05 22.35 418,809 +0.34(+1.53%)
Feb 07, 2020 22.14 22.22 22.02 22.02 430,801 -0.30(-1.33%)
Feb 06, 2020 22.28 22.32 22.14 22.32 287,176 +0.09(+0.40%)
Feb 05, 2020 22.25 22.28 22.09 22.23 475,195 +0.27(+1.22%)
Feb 04, 2020 21.76 21.96 21.75 21.96 972,012 +0.47(+2.17%)
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.