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 30, 2020 31.82 31.85 31.42 31.42 1,404,857 -0.35(-1.09%)
Nov 27, 2020 31.58 31.77 31.53 31.77 926,451 +0.44(+1.39%)
Nov 25, 2020 31.34 31.43 31.14 31.33 1,006,031 -0.01(-0.03%)
Nov 24, 2020 31.24 31.35 31.02 31.34 997,040 +0.41(+1.32%)
Nov 23, 2020 31.08 31.12 30.75 30.93 965,380 +0.10(+0.32%)
Nov 20, 2020 30.75 30.92 30.71 30.83 564,816 +0.11(+0.36%)
Nov 19, 2020 30.47 30.72 30.39 30.72 653,410 +0.16(+0.52%)
Nov 18, 2020 30.87 30.96 30.57 30.57 689,765 -0.05(-0.16%)
Nov 17, 2020 30.58 30.68 30.33 30.62 774,848 -0.24(-0.77%)
Nov 16, 2020 30.64 30.85 30.57 30.85 1,002,607 +0.58(+1.90%)
Nov 13, 2020 30.07 30.28 29.96 30.28 741,503 +0.50(+1.67%)
Nov 12, 2020 30.08 30.09 29.71 29.78 585,468 -0.22(-0.73%)
Nov 11, 2020 29.89 30.13 29.87 30.00 936,550 +0.45(+1.51%)
Nov 10, 2020 29.72 29.80 29.38 29.55 1,260,035 -0.82(-2.71%)
Nov 09, 2020 30.76 30.77 30.08 30.38 1,454,161 +0.73(+2.48%)
Nov 06, 2020 29.54 29.75 29.36 29.64 990,316 -0.07(-0.23%)
Nov 05, 2020 29.47 29.73 29.43 29.71 1,355,356 +0.80(+2.78%)
Nov 04, 2020 28.75 29.11 28.51 28.91 1,251,549 +0.47(+1.64%)
Nov 03, 2020 28.17 28.56 28.13 28.44 1,168,533 +0.69(+2.50%)
Nov 02, 2020 27.80 27.85 27.54 27.75 1,140,794 +0.24(+0.87%)
Oct 30, 2020 27.69 27.79 27.33 27.51 1,535,288 -0.38(-1.35%)
Oct 29, 2020 27.78 28.03 27.73 27.89 2,206,199 +0.37(+1.33%)
Oct 28, 2020 27.81 27.96 27.50 27.52 2,227,540 -0.79(-2.81%)
Oct 27, 2020 28.36 28.44 28.26 28.31 710,261 +0.10(+0.35%)
Oct 26, 2020 28.54 28.56 28.03 28.21 2,453,066 -0.62(-2.14%)
Oct 23, 2020 28.89 28.93 28.66 28.83 694,259 +0.00(+0.00%)
Oct 22, 2020 28.80 28.87 28.57 28.83 1,043,264 +0.07(+0.24%)
Oct 21, 2020 29.03 29.03 28.75 28.76 833,215 -0.16(-0.55%)
Oct 20, 2020 28.83 29.08 28.82 28.92 3,654,490 +0.27(+0.94%)
Oct 19, 2020 28.84 29.04 28.58 28.65 952,010 -0.04(-0.14%)
Oct 16, 2020 28.68 28.88 28.66 28.69 715,413 +0.01(+0.03%)
Oct 15, 2020 28.46 28.72 28.40 28.68 1,091,189 -0.35(-1.20%)
Oct 14, 2020 29.16 29.26 28.96 29.03 738,763 -0.03(-0.10%)
Oct 13, 2020 29.05 29.15 28.96 29.06 593,466 +0.00(+0.00%)
Oct 12, 2020 29.02 29.09 28.89 29.06 1,249,563 +0.24(+0.83%)
Oct 09, 2020 28.62 28.85 28.62 28.82 1,083,193 +0.28(+0.97%)
Oct 08, 2020 28.67 28.69 28.49 28.54 763,537 +0.09(+0.31%)
Oct 07, 2020 28.24 28.47 28.24 28.45 1,820,084 +0.47(+1.67%)
Oct 06, 2020 28.11 28.38 27.88 27.98 1,299,277 -0.08(-0.28%)
Oct 05, 2020 27.78 28.07 27.78 28.06 1,121,503 +0.29(+1.04%)
Oct 02, 2020 27.48 27.85 27.43 27.78 1,164,989 -0.26(-0.92%)
Oct 01, 2020 27.93 28.08 27.83 28.03 918,220 +0.37(+1.33%)
Sep 30, 2020 27.66 27.90 27.60 27.67 955,420 -0.03(-0.11%)
Sep 29, 2020 27.59 27.87 27.59 27.70 1,722,712 +0.34(+1.23%)
Sep 28, 2020 27.20 27.36 27.15 27.36 959,530 +0.40(+1.47%)
Sep 25, 2020 26.50 26.97 26.46 26.96 735,761 +0.38(+1.42%)
Sep 24, 2020 26.47 26.84 26.34 26.58 652,405 -0.05(-0.19%)
Sep 23, 2020 27.00 27.12 26.58 26.63 883,979 -0.24(-0.89%)
Sep 22, 2020 26.66 26.89 26.47 26.87 970,348 +0.22(+0.82%)
Sep 21, 2020 26.62 26.71 26.30 26.65 1,316,713 -0.52(-1.90%)
Sep 18, 2020 27.52 27.52 27.00 27.17 868,529 -0.19(-0.69%)
Sep 17, 2020 27.07 27.39 27.07 27.36 896,163 -0.12(-0.43%)
Sep 16, 2020 27.64 27.73 27.44 27.48 783,054 -0.09(-0.32%)
Sep 15, 2020 27.58 27.68 27.47 27.57 888,860 +0.31(+1.13%)
Sep 14, 2020 27.14 27.35 27.07 27.26 1,048,327 +0.58(+2.16%)
Sep 11, 2020 26.90 27.01 26.56 26.68 1,125,300 +0.07(+0.26%)
Sep 10, 2020 27.05 27.16 26.57 26.61 1,268,207 -0.32(-1.18%)
Sep 09, 2020 26.77 27.01 26.65 26.93 1,365,369 +0.59(+2.22%)
Sep 08, 2020 26.19 26.68 26.15 26.35 1,303,911 -0.38(-1.41%)
Sep 04, 2020 26.83 26.99 25.83 26.72 2,056,587 -0.09(-0.33%)
Sep 03, 2020 27.64 27.64 26.64 26.81 3,934,226 -1.11(-3.98%)
Sep 02, 2020 27.74 27.93 27.55 27.93 1,191,080 +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.