GX Robotics & Artificial Intelligence ETF (NQ: BOTZ )

30.36 -0.11 (-0.36%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 21.29 21.29 21.19 21.21 231,229 -0.24(-1.11%)
Nov 27, 2019 21.43 21.45 21.37 21.44 328,131 +0.10(+0.46%)
Nov 26, 2019 21.35 21.42 21.30 21.34 328,579 +0.00(+0.00%)
Nov 25, 2019 21.09 21.34 21.09 21.34 591,470 +0.41(+1.94%)
Nov 22, 2019 20.96 21.01 20.85 20.94 416,738 +0.11(+0.52%)
Nov 21, 2019 20.88 20.90 20.78 20.83 240,296 -0.08(-0.38%)
Nov 20, 2019 20.94 21.06 20.83 20.91 417,156 -0.09(-0.42%)
Nov 19, 2019 21.07 21.12 20.93 21.00 370,216 -0.20(-0.93%)
Nov 18, 2019 21.10 21.22 21.08 21.20 301,310 -0.03(-0.14%)
Nov 15, 2019 21.17 21.26 21.13 21.23 350,080 +0.09(+0.42%)
Nov 14, 2019 21.07 21.15 21.03 21.14 389,452 +0.01(+0.05%)
Nov 13, 2019 21.11 21.25 21.09 21.13 411,300 -0.19(-0.88%)
Nov 12, 2019 21.30 21.40 21.25 21.31 364,037 +0.11(+0.51%)
Nov 11, 2019 21.08 21.25 21.08 21.21 385,003 -0.15(-0.69%)
Nov 08, 2019 21.37 21.41 21.27 21.35 515,866 -0.14(-0.64%)
Nov 07, 2019 21.38 21.60 21.32 21.49 768,791 +0.26(+1.21%)
Nov 06, 2019 21.33 21.35 21.18 21.24 432,245 -0.20(-0.92%)
Nov 05, 2019 21.33 21.45 21.32 21.43 494,249 +0.07(+0.32%)
Nov 04, 2019 21.25 21.36 21.23 21.36 877,740 +0.30(+1.41%)
Nov 01, 2019 20.85 21.07 20.85 21.07 621,163 +0.51(+2.50%)
Oct 31, 2019 20.60 20.60 20.43 20.55 522,415 -0.12(-0.57%)
Oct 30, 2019 20.69 20.71 20.46 20.67 260,699 -0.10(-0.48%)
Oct 29, 2019 20.81 20.91 20.72 20.77 347,200 -0.02(-0.10%)
Oct 28, 2019 20.62 20.80 20.56 20.79 445,315 +0.32(+1.55%)
Oct 25, 2019 20.28 20.51 20.27 20.47 736,171 +0.19(+0.93%)
Oct 24, 2019 20.24 20.30 20.18 20.29 395,881 +0.12(+0.59%)
Oct 23, 2019 20.03 20.19 19.97 20.17 720,755 +0.12(+0.59%)
Oct 22, 2019 20.19 20.21 20.04 20.05 257,000 -0.15(-0.73%)
Oct 21, 2019 20.12 20.22 20.12 20.20 172,904 +0.13(+0.64%)
Oct 18, 2019 20.03 20.11 19.93 20.07 401,262 +0.07(+0.35%)
Oct 17, 2019 19.97 20.10 19.89 20.00 289,590 +0.06(+0.30%)
Oct 16, 2019 19.86 20.02 19.84 19.94 264,962 +0.02(+0.10%)
Oct 15, 2019 19.63 19.96 19.63 19.92 411,557 +0.41(+2.08%)
Oct 14, 2019 19.50 19.57 19.45 19.52 231,869 -0.09(-0.45%)
Oct 11, 2019 19.39 19.70 19.35 19.60 616,712 +0.48(+2.53%)
Oct 10, 2019 19.05 19.25 18.98 19.12 1,043,552 -0.16(-0.82%)
Oct 09, 2019 19.17 19.32 19.15 19.28 343,184 +0.22(+1.14%)
Oct 08, 2019 19.27 19.27 19.05 19.06 499,210 -0.37(-1.88%)
Oct 07, 2019 19.46 19.57 19.41 19.43 480,975 -0.10(-0.51%)
Oct 04, 2019 19.34 19.53 19.29 19.53 557,337 +0.20(+1.02%)
Oct 03, 2019 19.10 19.33 18.92 19.33 357,777 +0.31(+1.61%)
Oct 02, 2019 19.28 19.30 18.94 19.02 739,955 -0.55(-2.83%)
Oct 01, 2019 19.86 19.95 19.57 19.57 433,473 -0.22(-1.10%)
Sep 30, 2019 19.65 19.81 19.64 19.79 349,247 +0.27(+1.37%)
Sep 27, 2019 19.75 19.79 19.47 19.53 805,155 -0.18(-0.90%)
Sep 26, 2019 19.71 19.73 19.61 19.70 381,236 -0.02(-0.10%)
Sep 25, 2019 19.46 19.72 19.37 19.72 528,564 +0.11(+0.55%)
Sep 24, 2019 19.89 19.93 19.56 19.61 536,510 -0.12(-0.60%)
Sep 23, 2019 19.68 19.77 19.64 19.73 319,935 -0.04(-0.20%)
Sep 20, 2019 19.92 19.99 19.76 19.77 375,570 -0.25(-1.23%)
Sep 19, 2019 20.09 20.20 20.00 20.02 326,808 -0.06(-0.30%)
Sep 18, 2019 20.06 20.09 19.86 20.08 278,984 +0.04(+0.20%)
Sep 17, 2019 19.97 20.05 19.89 20.04 365,221 -0.06(-0.30%)
Sep 16, 2019 20.13 20.18 20.04 20.10 283,820 -0.15(-0.73%)
Sep 13, 2019 20.23 20.31 20.19 20.25 512,932 +0.02(+0.10%)
Sep 12, 2019 20.10 20.25 19.99 20.23 485,117 +0.27(+1.34%)
Sep 11, 2019 19.75 19.96 19.71 19.96 593,064 +0.34(+1.71%)
Sep 10, 2019 19.42 19.64 19.35 19.62 479,446 +0.20(+1.02%)
Sep 09, 2019 19.35 19.44 19.32 19.43 370,910 +0.23(+1.18%)
Sep 06, 2019 19.15 19.24 19.11 19.20 411,479 +0.08(+0.41%)
Sep 05, 2019 18.91 19.14 18.81 19.12 591,724 +0.50(+2.71%)
Sep 04, 2019 18.43 18.65 18.43 18.62 1,162,871 +0.32(+1.73%)
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.