Global X Robotics & Artificial Intelligence ETF (NQ: BOTZ )

35.18 USD +0.45 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 34.94 35.20 34.93 35.18 610,777 +0.45(+1.30%)
Jun 23, 2021 34.92 34.96 34.67 34.73 326,324 -0.16(-0.46%)
Jun 22, 2021 34.92 34.97 34.51 34.89 301,937 +0.12(+0.35%)
Jun 21, 2021 34.50 34.79 34.23 34.77 795,727 +0.37(+1.08%)
Jun 18, 2021 34.79 34.81 34.40 34.40 458,776 -0.68(-1.94%)
Jun 17, 2021 34.85 35.13 34.81 35.08 393,919 +0.04(+0.11%)
Jun 16, 2021 35.16 35.32 34.80 35.04 894,283 -0.11(-0.31%)
Jun 15, 2021 35.22 35.24 35.02 35.15 380,938 -0.04(-0.11%)
Jun 14, 2021 34.97 35.21 34.96 35.19 371,123 +0.27(+0.77%)
Jun 11, 2021 34.87 34.92 34.68 34.92 302,802 +0.25(+0.72%)
Jun 10, 2021 34.55 34.75 34.45 34.67 416,755 +0.15(+0.43%)
Jun 09, 2021 34.99 34.99 34.50 34.52 393,619 -0.40(-1.15%)
Jun 08, 2021 35.02 35.03 34.74 34.92 304,721 -0.14(-0.40%)
Jun 07, 2021 34.94 35.09 34.85 35.06 630,217 +0.13(+0.37%)
Jun 04, 2021 34.58 34.98 34.58 34.93 537,975 +0.61(+1.78%)
Jun 03, 2021 34.21 34.47 34.09 34.32 309,717 -0.13(-0.38%)
Jun 02, 2021 34.32 34.51 34.21 34.45 289,809 +0.19(+0.55%)
Jun 01, 2021 34.49 34.49 34.15 34.26 387,893 +0.01(+0.03%)
May 28, 2021 34.13 34.40 34.12 34.25 390,958 +0.36(+1.06%)
May 27, 2021 33.68 33.92 33.63 33.89 386,311 +0.22(+0.65%)
May 26, 2021 33.50 33.69 33.44 33.67 318,948 +0.30(+0.90%)
May 25, 2021 33.61 33.62 33.28 33.37 319,086 -0.11(-0.33%)
May 24, 2021 33.30 33.56 33.23 33.48 339,989 +0.34(+1.03%)
May 21, 2021 33.30 33.35 32.99 33.14 583,845 +0.17(+0.52%)
May 20, 2021 32.69 33.08 32.67 32.97 481,506 +0.61(+1.89%)
May 19, 2021 32.05 32.44 31.91 32.36 532,092 -0.20(-0.61%)
May 18, 2021 32.68 32.93 32.55 32.56 461,004 +0.21(+0.65%)
May 17, 2021 32.43 32.47 32.12 32.35 769,404 -0.50(-1.52%)
May 14, 2021 32.33 32.92 32.26 32.85 614,210 +0.84(+2.62%)
May 13, 2021 31.77 32.14 31.65 32.01 582,855 +0.36(+1.14%)
May 12, 2021 32.30 32.40 31.60 31.65 875,924 -1.35(-4.09%)
May 11, 2021 32.42 33.12 32.32 33.00 943,239 -0.38(-1.14%)
May 10, 2021 34.26 34.26 33.38 33.38 669,040 -0.89(-2.60%)
May 07, 2021 33.90 34.31 33.90 34.27 450,197 +0.49(+1.45%)
May 06, 2021 33.65 33.80 33.38 33.78 848,523 +0.07(+0.21%)
May 05, 2021 33.74 33.79 33.48 33.71 1,214,618 +0.40(+1.20%)
May 04, 2021 33.88 33.88 32.95 33.31 1,234,778 -0.96(-2.80%)
May 03, 2021 34.60 34.62 34.22 34.27 929,118 -0.07(-0.20%)
Apr 30, 2021 34.51 34.63 34.26 34.34 444,500 -0.49(-1.41%)
Apr 29, 2021 35.25 35.26 34.49 34.83 625,982 -0.23(-0.66%)
Apr 28, 2021 35.10 35.19 34.87 35.06 664,899 +0.04(+0.11%)
Apr 27, 2021 35.29 35.29 34.97 35.02 604,731 -0.38(-1.07%)
Apr 26, 2021 35.13 35.42 35.13 35.40 491,694 +0.28(+0.80%)
Apr 23, 2021 34.80 35.24 34.76 35.12 556,000 +0.37(+1.06%)
Apr 22, 2021 34.96 35.14 34.63 34.75 733,215 -0.03(-0.09%)
Apr 21, 2021 33.99 34.78 33.93 34.78 460,255 +0.62(+1.81%)
Apr 20, 2021 34.53 34.63 33.99 34.16 702,196 -0.72(-2.06%)
Apr 19, 2021 35.40 35.40 34.67 34.88 665,452 -0.54(-1.52%)
Apr 16, 2021 35.28 35.44 35.12 35.42 684,400 +0.28(+0.80%)
Apr 15, 2021 34.94 35.17 34.75 35.14 722,875 +0.53(+1.53%)
Apr 14, 2021 34.75 34.89 34.54 34.61 514,825 -0.14(-0.40%)
Apr 13, 2021 34.45 34.75 34.45 34.75 364,536 +0.30(+0.87%)
Apr 12, 2021 34.37 34.47 34.09 34.45 370,998 -0.26(-0.75%)
Apr 09, 2021 34.64 34.71 34.53 34.71 323,700 +0.12(+0.35%)
Apr 08, 2021 34.53 34.59 34.41 34.59 498,949 +0.44(+1.29%)
Apr 07, 2021 34.47 34.47 34.09 34.15 551,925 -0.32(-0.93%)
Apr 06, 2021 34.50 34.70 34.42 34.47 906,765 -0.23(-0.66%)
Apr 05, 2021 34.36 34.74 34.34 34.70 1,087,959 +0.65(+1.91%)
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.