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

32.00 USD +0.44 (+1.39%)
Official Closing Price Updated: 2:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,345,495 +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%)
Oct 01, 2020 28.13 28.29 28.03 28.24 911,529 +0.37(+1.33%)
Sep 30, 2020 27.86 28.10 27.80 27.87 948,458 -0.03(-0.11%)
Sep 29, 2020 27.79 28.07 27.79 27.90 1,710,158 +0.34(+1.23%)
Sep 28, 2020 27.40 27.56 27.35 27.56 952,538 +0.40(+1.47%)
Sep 25, 2020 26.69 27.17 26.65 27.16 730,400 +0.38(+1.42%)
Sep 24, 2020 26.66 27.04 26.53 26.78 647,651 -0.05(-0.19%)
Sep 23, 2020 27.20 27.32 26.78 26.83 877,538 -0.24(-0.89%)
Sep 22, 2020 26.86 27.09 26.66 27.07 963,277 +0.22(+0.82%)
Sep 21, 2020 26.82 26.91 26.49 26.85 1,307,118 -0.52(-1.90%)
Sep 18, 2020 27.72 27.72 27.20 27.37 862,200 -0.19(-0.69%)
Sep 17, 2020 27.27 27.59 27.27 27.56 889,633 -0.12(-0.43%)
Sep 16, 2020 27.84 27.93 27.64 27.68 777,348 -0.09(-0.32%)
Sep 15, 2020 27.78 27.88 27.67 27.77 882,383 +0.31(+1.13%)
Sep 14, 2020 27.34 27.55 27.27 27.46 1,040,688 +0.58(+2.16%)
Sep 11, 2020 27.10 27.21 26.75 26.88 1,117,100 +0.07(+0.26%)
Sep 10, 2020 27.25 27.36 26.76 26.81 1,258,966 -0.32(-1.18%)
Sep 09, 2020 26.97 27.21 26.85 27.13 1,355,420 +0.59(+2.22%)
Sep 08, 2020 26.38 26.88 26.34 26.54 1,294,409 -0.38(-1.41%)
Sep 04, 2020 27.03 27.19 26.02 26.92 2,041,600 -0.09(-0.33%)
Sep 03, 2020 27.84 27.84 26.84 27.01 3,905,556 -1.12(-3.98%)
Sep 02, 2020 27.94 28.13 27.75 28.13 1,182,401 +0.64(+2.33%)
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.