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 (%)
Sep 30, 2020 27.70 27.93 27.64 27.71 954,084 -0.03(-0.11%)
Sep 29, 2020 27.63 27.90 27.63 27.74 1,720,303 +0.34(+1.23%)
Sep 28, 2020 27.24 27.40 27.19 27.40 958,188 +0.40(+1.47%)
Sep 25, 2020 26.53 27.01 26.49 27.00 734,733 +0.38(+1.42%)
Sep 24, 2020 26.50 26.88 26.37 26.62 651,493 -0.05(-0.19%)
Sep 23, 2020 27.04 27.16 26.62 26.67 882,743 -0.24(-0.89%)
Sep 22, 2020 26.70 26.93 26.50 26.91 968,991 +0.22(+0.82%)
Sep 21, 2020 26.66 26.75 26.33 26.69 1,314,872 -0.52(-1.90%)
Sep 18, 2020 27.56 27.56 27.04 27.21 867,314 -0.19(-0.69%)
Sep 17, 2020 27.11 27.43 27.11 27.40 894,910 -0.12(-0.43%)
Sep 16, 2020 27.68 27.77 27.48 27.52 781,959 -0.09(-0.32%)
Sep 15, 2020 27.62 27.72 27.51 27.61 887,617 +0.31(+1.13%)
Sep 14, 2020 27.18 27.39 27.11 27.30 1,046,861 +0.58(+2.16%)
Sep 11, 2020 26.94 27.05 26.59 26.72 1,123,727 +0.07(+0.26%)
Sep 10, 2020 27.09 27.20 26.60 26.65 1,266,434 -0.32(-1.18%)
Sep 09, 2020 26.81 27.05 26.69 26.97 1,363,460 +0.59(+2.22%)
Sep 08, 2020 26.22 26.72 26.18 26.38 1,302,087 -0.38(-1.41%)
Sep 04, 2020 26.87 27.03 25.87 26.76 2,053,711 -0.09(-0.33%)
Sep 03, 2020 27.68 27.68 26.68 26.85 3,928,725 -1.11(-3.98%)
Sep 02, 2020 27.78 27.96 27.59 27.96 1,189,415 +0.64(+2.33%)
Sep 01, 2020 27.04 27.33 26.95 27.33 916,099 +0.39(+1.44%)
Aug 31, 2020 26.93 27.05 26.79 26.94 950,056 -0.05(-0.18%)
Aug 28, 2020 26.74 27.02 26.74 26.99 721,253 +0.31(+1.16%)
Aug 27, 2020 26.99 26.99 26.57 26.68 951,911 -0.31(-1.14%)
Aug 26, 2020 26.90 27.03 26.88 26.99 631,871 +0.09(+0.33%)
Aug 25, 2020 26.88 26.97 26.77 26.90 529,853 +0.00(+0.00%)
Aug 24, 2020 27.04 27.11 26.76 26.90 1,177,423 +0.26(+0.97%)
Aug 21, 2020 26.49 26.64 26.44 26.64 548,534 -0.12(-0.45%)
Aug 20, 2020 26.67 26.81 26.50 26.76 684,991 -0.12(-0.44%)
Aug 19, 2020 27.18 27.18 26.88 26.88 697,157 -0.27(-0.99%)
Aug 18, 2020 27.28 27.34 27.06 27.15 708,919 -0.10(-0.37%)
Aug 17, 2020 26.94 27.25 26.94 27.25 971,466 +0.48(+1.78%)
Aug 14, 2020 26.81 26.88 26.70 26.77 444,521 -0.04(-0.15%)
Aug 13, 2020 26.88 26.93 26.74 26.81 778,621 -0.09(-0.33%)
Aug 12, 2020 26.58 26.91 26.57 26.90 1,280,564 +0.70(+2.66%)
Aug 11, 2020 26.54 26.56 26.15 26.20 1,224,585 +0.06(+0.23%)
Aug 10, 2020 26.11 26.18 25.96 26.14 675,772 +0.03(+0.11%)
Aug 07, 2020 26.11 26.20 25.91 26.12 608,287 -0.10(-0.38%)
Aug 06, 2020 26.17 26.23 26.01 26.21 716,563 +0.06(+0.23%)
Aug 05, 2020 26.10 26.23 25.95 26.15 804,009 +0.27(+1.04%)
Aug 04, 2020 25.61 25.89 25.58 25.89 607,173 +0.15(+0.58%)
Aug 03, 2020 25.37 25.75 25.29 25.74 1,000,251 +0.57(+2.25%)
Jul 31, 2020 25.36 25.39 24.97 25.17 720,750 -0.34(-1.33%)
Jul 30, 2020 25.26 25.58 25.05 25.51 618,121 -0.17(-0.66%)
Jul 29, 2020 25.43 25.71 25.43 25.68 549,192 +0.25(+0.98%)
Jul 28, 2020 25.63 25.74 25.40 25.43 687,888 -0.33(-1.27%)
Jul 27, 2020 25.48 25.83 25.48 25.76 985,258 +0.55(+2.17%)
Jul 24, 2020 25.28 25.37 25.10 25.21 670,554 -0.27(-1.05%)
Jul 23, 2020 25.53 25.80 25.32 25.48 842,379 -0.04(-0.16%)
Jul 22, 2020 25.41 25.59 25.38 25.52 608,373 +0.13(+0.51%)
Jul 21, 2020 25.44 25.54 25.37 25.39 606,201 +0.05(+0.20%)
Jul 20, 2020 25.08 25.36 24.97 25.34 640,567 +0.26(+1.03%)
Jul 17, 2020 24.82 25.08 24.80 25.08 618,648 +0.41(+1.65%)
Jul 16, 2020 24.76 24.83 24.65 24.67 746,352 -0.43(-1.70%)
Jul 15, 2020 25.05 25.22 24.92 25.10 888,495 +0.48(+1.94%)
Jul 14, 2020 24.19 24.63 24.12 24.62 936,127 +0.38(+1.56%)
Jul 13, 2020 24.74 24.85 24.16 24.25 1,320,937 -0.53(-2.13%)
Jul 10, 2020 24.64 24.77 24.54 24.77 1,205,509 +0.34(+1.38%)
Jul 09, 2020 24.59 24.65 24.23 24.43 639,348 -0.11(-0.45%)
Jul 08, 2020 24.34 24.54 24.23 24.54 533,181 +0.24(+0.98%)
Jul 07, 2020 24.45 24.59 24.25 24.31 753,501 -0.18(-0.73%)
Jul 06, 2020 24.36 24.54 24.36 24.48 1,220,126 +0.60(+2.50%)
Jul 02, 2020 23.91 24.04 23.87 23.89 681,016 +0.02(+0.08%)
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.