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

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.