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 (%)
Apr 30, 2020 20.49 20.53 20.22 20.24 865,008 -0.56(-2.67%)
Apr 29, 2020 20.48 20.88 20.44 20.80 1,109,292 +0.69(+3.45%)
Apr 28, 2020 20.30 20.42 20.01 20.11 591,263 +0.24(+1.20%)
Apr 27, 2020 19.63 19.92 19.53 19.87 1,293,734 +0.54(+2.77%)
Apr 24, 2020 19.25 19.36 19.06 19.33 535,292 +0.28(+1.46%)
Apr 23, 2020 19.17 19.36 19.00 19.06 543,387 +0.01(+0.05%)
Apr 22, 2020 18.76 19.09 18.75 19.05 762,996 +0.69(+3.78%)
Apr 21, 2020 18.70 18.78 18.33 18.35 904,068 -0.49(-2.58%)
Apr 20, 2020 18.89 19.19 18.84 18.84 596,569 -0.29(-1.50%)
Apr 17, 2020 19.11 19.18 18.84 19.12 575,437 +0.35(+1.85%)
Apr 16, 2020 18.69 18.81 18.48 18.78 809,215 +0.13(+0.69%)
Apr 15, 2020 18.77 18.81 18.55 18.65 709,137 -0.58(-2.99%)
Apr 14, 2020 18.94 19.27 18.88 19.22 805,576 +0.73(+3.97%)
Apr 13, 2020 18.56 18.59 18.34 18.49 434,390 -0.15(-0.80%)
Apr 09, 2020 18.61 18.85 18.45 18.64 553,145 +0.31(+1.68%)
Apr 08, 2020 18.09 18.36 17.84 18.33 702,233 +0.39(+2.15%)
Apr 07, 2020 18.82 18.89 17.94 17.94 402,449 -0.12(-0.66%)
Apr 06, 2020 17.45 18.14 17.35 18.06 726,280 +1.29(+7.68%)
Apr 03, 2020 17.06 17.22 16.64 16.77 547,800 -0.53(-3.04%)
Apr 02, 2020 16.93 17.35 16.87 17.30 620,682 +0.38(+2.23%)
Apr 01, 2020 17.36 17.43 16.92 16.92 996,533 -1.06(-5.90%)
Mar 31, 2020 17.91 18.40 17.87 17.98 619,282 -0.33(-1.79%)
Mar 30, 2020 18.04 18.32 17.85 18.31 681,499 +0.30(+1.65%)
Mar 27, 2020 17.85 18.48 17.85 18.01 802,888 -0.55(-2.94%)
Mar 26, 2020 17.82 18.59 17.77 18.56 1,051,917 +0.95(+5.41%)
Mar 25, 2020 17.38 17.93 16.88 17.61 925,956 +0.32(+1.83%)
Mar 24, 2020 16.51 17.29 16.51 17.29 1,407,187 +1.95(+12.73%)
Mar 23, 2020 15.43 15.64 15.07 15.34 1,320,552 -0.08(-0.51%)
Mar 20, 2020 15.83 16.23 15.28 15.42 2,311,431 -0.18(-1.14%)
Mar 19, 2020 15.15 15.86 14.97 15.60 944,010 +0.11(+0.70%)
Mar 18, 2020 15.15 15.61 14.64 15.49 1,312,037 -0.57(-3.52%)
Mar 17, 2020 15.54 16.17 15.14 16.05 1,572,533 +1.07(+7.15%)
Mar 16, 2020 15.34 16.12 14.89 14.98 1,523,049 -2.12(-12.41%)
Mar 13, 2020 16.78 17.10 15.86 17.10 1,261,120 +1.41(+8.97%)
Mar 12, 2020 16.36 16.37 15.67 15.69 2,035,838 -2.07(-11.66%)
Mar 11, 2020 18.33 18.37 17.63 17.77 1,348,145 -0.95(-5.08%)
Mar 10, 2020 18.70 18.79 17.91 18.72 1,714,259 +0.83(+4.66%)
Mar 09, 2020 18.42 18.54 17.80 17.89 1,694,552 -1.72(-8.75%)
Mar 06, 2020 19.57 19.82 19.33 19.60 930,785 -0.43(-2.13%)
Mar 05, 2020 20.14 20.38 19.92 20.03 1,078,007 -0.76(-3.67%)
Mar 04, 2020 20.31 20.79 20.17 20.79 887,859 +0.83(+4.17%)
Mar 03, 2020 20.42 20.70 19.73 19.96 1,129,836 -0.43(-2.09%)
Mar 02, 2020 20.13 20.38 19.68 20.38 1,273,941 +0.29(+1.43%)
Feb 28, 2020 19.20 20.11 19.17 20.10 1,735,691 +0.31(+1.55%)
Feb 27, 2020 20.15 20.53 19.78 19.79 2,314,418 -0.91(-4.41%)
Feb 26, 2020 20.75 21.08 20.63 20.70 1,567,441 +0.16(+0.77%)
Feb 25, 2020 21.24 21.32 20.47 20.54 2,068,012 -0.41(-1.94%)
Feb 24, 2020 20.95 21.23 20.89 20.95 1,565,451 -1.10(-4.99%)
Feb 21, 2020 22.33 22.38 21.99 22.05 735,813 -0.44(-1.94%)
Feb 20, 2020 22.54 22.65 22.17 22.49 785,481 -0.09(-0.40%)
Feb 19, 2020 22.40 22.65 22.40 22.57 755,635 +0.18(+0.80%)
Feb 18, 2020 22.42 22.51 22.31 22.40 442,929 -0.27(-1.18%)
Feb 14, 2020 22.68 22.74 22.61 22.66 569,486 +0.04(+0.18%)
Feb 13, 2020 22.64 22.75 22.60 22.62 368,997 -0.24(-1.04%)
Feb 12, 2020 22.80 22.87 22.75 22.86 485,952 +0.13(+0.57%)
Feb 11, 2020 22.43 22.75 22.43 22.73 1,486,613 +0.35(+1.55%)
Feb 10, 2020 22.08 22.39 22.08 22.39 418,216 +0.34(+1.53%)
Feb 07, 2020 22.17 22.25 22.05 22.05 430,190 -0.30(-1.33%)
Feb 06, 2020 22.31 22.36 22.17 22.35 286,769 +0.09(+0.40%)
Feb 05, 2020 22.28 22.31 22.12 22.26 474,522 +0.27(+1.22%)
Feb 04, 2020 21.79 21.99 21.78 21.99 970,635 +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.