GX Robotics & Artificial Intelligence ETF (NQ: BOTZ )

31.89 +0.07 (+0.24%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 21.41 21.47 21.31 21.32 465,116 -0.05(-0.23%)
Jun 28, 2018 21.21 21.41 21.15 21.37 1,003,444 +0.10(+0.46%)
Jun 27, 2018 21.50 21.64 21.27 21.27 1,219,367 -0.31(-1.44%)
Jun 26, 2018 21.54 21.67 21.48 21.58 772,301 +0.13(+0.59%)
Jun 25, 2018 21.71 21.75 21.34 21.46 1,213,376 -0.52(-2.38%)
Jun 22, 2018 22.10 22.15 21.97 21.98 1,010,137 +0.02(+0.09%)
Jun 21, 2018 22.12 22.12 21.93 21.96 800,892 -0.06(-0.26%)
Jun 20, 2018 22.01 22.07 21.97 22.02 800,325 +0.22(+1.02%)
Jun 19, 2018 21.85 21.85 21.66 21.79 1,465,292 -0.31(-1.40%)
Jun 18, 2018 22.11 22.13 22.02 22.10 1,370,441 -0.28(-1.25%)
Jun 15, 2018 22.66 22.32 22.39 663,187 -0.27(-1.20%)
Jun 14, 2018 22.69 22.73 22.54 22.66 1,149,957 -0.08(-0.34%)
Jun 13, 2018 22.90 22.90 22.68 22.73 1,088,498 -0.13(-0.55%)
Jun 12, 2018 22.90 22.94 22.82 22.86 484,916 -0.08(-0.34%)
Jun 11, 2018 22.77 22.96 22.77 22.94 907,471 +0.17(+0.77%)
Jun 08, 2018 22.69 22.77 22.66 22.76 636,465 +0.04(+0.17%)
Jun 07, 2018 22.87 22.89 22.62 22.72 1,135,240 -0.09(-0.38%)
Jun 06, 2018 22.72 22.82 22.68 22.81 787,302 -0.08(-0.34%)
Jun 05, 2018 22.87 22.91 22.80 22.89 780,734 +0.01(+0.04%)
Jun 04, 2018 22.82 22.91 22.81 22.88 687,644 +0.16(+0.68%)
Jun 01, 2018 22.52 22.78 22.52 22.72 880,486 +0.21(+0.95%)
May 31, 2018 22.61 22.62 22.47 22.51 1,119,661 -0.11(-0.47%)
May 30, 2018 22.44 22.67 22.44 22.62 651,734 +0.12(+0.52%)
May 29, 2018 22.54 22.62 22.42 22.50 1,226,615 -0.21(-0.94%)
May 25, 2018 22.71 22.71 22.71 0 -0.05(-0.21%)
May 24, 2018 22.73 22.78 22.56 22.76 964,431 -0.21(-0.93%)
May 23, 2018 22.83 23.00 22.77 22.98 1,346,993 -0.09(-0.38%)
May 22, 2018 23.24 23.25 23.03 23.06 976,472 +0.01(+0.04%)
May 21, 2018 23.03 23.13 22.98 23.05 606,124 +0.20(+0.89%)
May 18, 2018 22.95 22.95 22.84 22.85 779,308 +0.10(+0.43%)
May 17, 2018 22.74 22.85 22.71 22.75 660,875 +0.00(+0.00%)
May 16, 2018 22.73 22.83 22.70 22.75 792,490 +0.00(+0.00%)
May 15, 2018 22.94 22.96 22.71 22.75 815,474 -0.46(-2.00%)
May 14, 2018 23.17 23.30 23.17 23.22 649,067 +0.06(+0.25%)
May 11, 2018 23.12 23.25 23.11 23.16 758,496 +0.11(+0.46%)
May 10, 2018 23.01 23.06 22.99 23.05 893,354 +0.21(+0.93%)
May 09, 2018 22.80 22.90 22.73 22.84 923,869 +0.02(+0.09%)
May 08, 2018 22.72 22.84 22.67 22.82 619,547 +0.16(+0.73%)
May 07, 2018 22.56 22.73 22.54 22.66 736,339 +0.16(+0.69%)
May 04, 2018 22.22 22.54 22.16 22.50 705,157 +0.20(+0.91%)
May 03, 2018 22.18 22.34 21.99 22.30 1,223,834 +0.05(+0.22%)
May 02, 2018 22.31 22.38 22.21 22.25 559,751 -0.07(-0.30%)
May 01, 2018 22.31 22.34 22.15 22.32 780,133 -0.06(-0.26%)
Apr 30, 2018 22.48 22.61 22.38 22.38 869,172 -0.10(-0.43%)
Apr 27, 2018 22.62 22.66 22.45 22.47 735,260 -0.25(-1.11%)
Apr 26, 2018 22.77 22.79 22.63 22.72 766,832 +0.14(+0.60%)
Apr 25, 2018 22.67 22.70 22.44 22.59 1,335,605 -0.34(-1.48%)
Apr 24, 2018 23.26 23.33 22.80 22.93 1,213,193 -0.18(-0.80%)
Apr 23, 2018 23.29 23.33 23.05 23.11 585,157 -0.19(-0.83%)
Apr 20, 2018 23.37 23.38 23.25 23.31 540,301 -0.23(-0.99%)
Apr 19, 2018 23.71 23.71 23.46 23.54 735,832 -0.16(-0.69%)
Apr 18, 2018 23.56 23.77 23.53 23.70 2,316,477 +0.35(+1.49%)
Apr 17, 2018 23.19 23.38 23.12 23.35 728,709 +0.28(+1.22%)
Apr 16, 2018 23.09 23.13 23.02 23.07 479,602 +0.05(+0.21%)
Apr 13, 2018 23.15 23.18 22.95 23.02 729,668 -0.02(-0.08%)
Apr 12, 2018 22.94 23.12 22.91 23.04 1,236,654 +0.08(+0.34%)
Apr 11, 2018 22.88 23.12 22.87 22.97 1,012,017 +0.16(+0.68%)
Apr 10, 2018 22.63 22.87 22.61 22.81 1,502,398 +0.63(+2.84%)
Apr 09, 2018 22.28 22.45 22.18 22.18 895,869 -0.05(-0.22%)
Apr 06, 2018 22.23 1,892,974 -0.53(-2.34%)
Apr 05, 2018 22.78 22.82 22.63 22.76 865,280 +0.12(+0.51%)
Apr 04, 2018 22.30 22.68 22.20 22.65 1,649,291 -0.35(-1.52%)
Apr 03, 2018 22.93 23.02 22.76 23.00 902,580 +0.13(+0.55%)
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.