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 (%)
Jul 31, 2020 25.36 25.39 24.97 25.17 720,750 -0.34(-1.33%)
Jul 30, 2020 25.26 25.58 25.05 25.51 618,121 -0.17(-0.66%)
Jul 29, 2020 25.43 25.71 25.43 25.68 549,192 +0.25(+0.98%)
Jul 28, 2020 25.63 25.74 25.40 25.43 687,888 -0.33(-1.27%)
Jul 27, 2020 25.48 25.83 25.48 25.76 985,258 +0.55(+2.17%)
Jul 24, 2020 25.28 25.37 25.10 25.21 670,554 -0.27(-1.05%)
Jul 23, 2020 25.53 25.80 25.32 25.48 842,379 -0.04(-0.16%)
Jul 22, 2020 25.41 25.59 25.38 25.52 608,373 +0.13(+0.51%)
Jul 21, 2020 25.44 25.54 25.37 25.39 606,201 +0.05(+0.20%)
Jul 20, 2020 25.08 25.36 24.97 25.34 640,567 +0.26(+1.03%)
Jul 17, 2020 24.82 25.08 24.80 25.08 618,648 +0.41(+1.65%)
Jul 16, 2020 24.76 24.83 24.65 24.67 746,352 -0.43(-1.70%)
Jul 15, 2020 25.05 25.22 24.92 25.10 888,495 +0.48(+1.94%)
Jul 14, 2020 24.19 24.63 24.12 24.62 936,127 +0.38(+1.56%)
Jul 13, 2020 24.74 24.85 24.16 24.25 1,320,937 -0.53(-2.13%)
Jul 10, 2020 24.64 24.77 24.54 24.77 1,205,509 +0.34(+1.38%)
Jul 09, 2020 24.59 24.65 24.23 24.43 639,348 -0.11(-0.45%)
Jul 08, 2020 24.34 24.54 24.23 24.54 533,181 +0.24(+0.98%)
Jul 07, 2020 24.45 24.59 24.25 24.31 753,501 -0.18(-0.73%)
Jul 06, 2020 24.36 24.54 24.36 24.48 1,220,126 +0.60(+2.50%)
Jul 02, 2020 23.91 24.04 23.87 23.89 681,016 +0.02(+0.08%)
Jul 01, 2020 23.83 23.93 23.75 23.87 1,703,181 +0.14(+0.59%)
Jun 30, 2020 23.61 23.84 23.51 23.73 558,894 +0.11(+0.46%)
Jun 29, 2020 23.40 23.65 23.28 23.62 726,098 +0.26(+1.12%)
Jun 26, 2020 23.71 23.71 23.30 23.36 836,678 -0.50(-2.08%)
Jun 25, 2020 23.54 23.87 23.38 23.85 814,615 +0.48(+2.04%)
Jun 24, 2020 23.83 23.87 23.24 23.38 997,874 -0.48(-2.00%)
Jun 23, 2020 24.01 24.09 23.82 23.85 763,944 +0.03(+0.13%)
Jun 22, 2020 23.57 23.82 23.47 23.82 583,463 +0.37(+1.56%)
Jun 19, 2020 23.79 23.89 23.45 23.46 938,451 -0.03(-0.13%)
Jun 18, 2020 23.60 23.60 23.40 23.49 572,231 -0.18(-0.75%)
Jun 17, 2020 23.64 23.83 22.46 23.67 892,919 +0.21(+0.89%)
Jun 16, 2020 23.59 23.71 23.05 23.46 1,146,760 +0.43(+1.85%)
Jun 15, 2020 22.46 23.08 22.22 23.03 922,557 +0.09(+0.39%)
Jun 12, 2020 23.10 23.39 22.52 22.94 1,301,466 +0.46(+2.03%)
Jun 11, 2020 23.16 23.43 22.49 22.49 1,908,126 -1.36(-5.70%)
Jun 10, 2020 23.94 24.01 23.75 23.84 611,301 +0.03(+0.13%)
Jun 09, 2020 23.61 23.90 23.52 23.81 583,643 -0.03(-0.12%)
Jun 08, 2020 23.71 23.84 23.52 23.84 945,801 +0.04(+0.17%)
Jun 05, 2020 23.64 23.98 23.64 23.80 1,608,500 +0.40(+1.69%)
Jun 04, 2020 23.51 23.65 23.36 23.41 824,197 -0.22(-0.92%)
Jun 03, 2020 23.47 23.68 23.43 23.63 943,950 +0.21(+0.89%)
Jun 02, 2020 23.45 23.48 23.25 23.42 820,896 +0.01(+0.04%)
Jun 01, 2020 23.21 23.43 23.01 23.41 936,560 +0.43(+1.86%)
May 29, 2020 22.87 23.02 22.61 22.98 1,550,603 -0.06(-0.26%)
May 28, 2020 23.09 23.45 23.01 23.04 1,795,093 +0.13(+0.56%)
May 27, 2020 23.04 23.05 22.42 22.91 771,661 +0.03(+0.13%)
May 26, 2020 22.93 23.05 22.80 22.88 1,279,191 +0.46(+2.03%)
May 22, 2020 22.06 22.44 22.01 22.43 690,726 +0.37(+1.66%)
May 21, 2020 22.35 22.38 22.03 22.06 640,640 -0.30(-1.33%)
May 20, 2020 22.23 22.50 22.23 22.36 1,135,487 +0.59(+2.73%)
May 19, 2020 21.77 22.06 21.71 21.76 913,433 -0.09(-0.41%)
May 18, 2020 21.41 21.91 21.32 21.85 1,171,813 +0.86(+4.11%)
May 15, 2020 20.56 20.99 20.53 20.99 620,725 +0.41(+1.98%)
May 14, 2020 20.37 20.63 20.10 20.58 726,520 -0.25(-1.19%)
May 13, 2020 21.05 21.17 20.60 20.83 750,640 +0.08(+0.38%)
May 12, 2020 21.28 21.29 20.75 20.75 656,578 -0.49(-2.29%)
May 11, 2020 20.90 21.28 20.90 21.24 549,989 +0.24(+1.13%)
May 08, 2020 20.96 21.00 20.78 21.00 694,559 +0.33(+1.58%)
May 07, 2020 20.53 20.72 20.47 20.67 610,213 +0.68(+3.42%)
May 06, 2020 20.19 20.25 19.98 19.99 377,034 -0.05(-0.25%)
May 05, 2020 20.07 20.21 19.96 20.04 377,854 +0.21(+1.05%)
May 04, 2020 19.51 19.83 19.49 19.83 555,155 +0.16(+0.81%)
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.