Global X Robotics & Artificial Intelligence ETF (NQ: BOTZ )

33.86 USD +0.06 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 33.97 33.97 33.68 33.86 229,277 +0.06(+0.18%)
Jul 22, 2021 34.01 34.04 33.71 33.80 282,266 -0.07(-0.21%)
Jul 21, 2021 33.55 33.88 33.40 33.87 472,848 +0.53(+1.59%)
Jul 20, 2021 32.83 33.43 32.68 33.34 425,103 +0.58(+1.77%)
Jul 19, 2021 32.62 32.88 32.50 32.76 1,579,423 -0.61(-1.83%)
Jul 16, 2021 33.76 33.87 33.26 33.37 349,992 -0.37(-1.10%)
Jul 15, 2021 34.06 34.06 33.47 33.74 593,535 -0.48(-1.40%)
Jul 14, 2021 34.81 34.81 34.21 34.22 475,342 -0.39(-1.13%)
Jul 13, 2021 35.08 35.08 34.61 34.61 502,832 -0.54(-1.54%)
Jul 12, 2021 34.83 35.16 34.82 35.15 343,285 +0.37(+1.06%)
Jul 09, 2021 34.54 34.78 34.45 34.78 455,760 +0.60(+1.76%)
Jul 08, 2021 33.93 34.37 33.76 34.18 614,784 -0.35(-1.01%)
Jul 07, 2021 35.14 35.14 34.43 34.53 423,695 -0.32(-0.92%)
Jul 06, 2021 34.95 34.99 34.59 34.85 493,414 +0.01(+0.03%)
Jul 02, 2021 34.95 35.11 34.67 34.84 389,911 +0.13(+0.37%)
Jul 01, 2021 34.98 35.01 34.53 34.71 315,180 -0.24(-0.69%)
Jun 30, 2021 35.09 35.09 34.76 34.95 304,955 -0.30(-0.85%)
Jun 29, 2021 35.28 35.42 35.17 35.25 200,333 -0.14(-0.40%)
Jun 28, 2021 35.19 35.40 35.19 35.39 285,223 +0.17(+0.48%)
Jun 25, 2021 35.41 35.42 35.20 35.22 249,871 +0.04(+0.11%)
Jun 24, 2021 34.94 35.20 34.93 35.18 610,777 +0.45(+1.30%)
Jun 23, 2021 34.92 34.96 34.67 34.73 326,324 -0.16(-0.46%)
Jun 22, 2021 34.92 34.97 34.51 34.89 301,937 +0.12(+0.35%)
Jun 21, 2021 34.50 34.79 34.23 34.77 795,727 +0.37(+1.08%)
Jun 18, 2021 34.79 34.81 34.40 34.40 458,776 -0.68(-1.94%)
Jun 17, 2021 34.85 35.13 34.81 35.08 393,919 +0.04(+0.11%)
Jun 16, 2021 35.16 35.32 34.80 35.04 894,283 -0.11(-0.31%)
Jun 15, 2021 35.22 35.24 35.02 35.15 380,938 -0.04(-0.11%)
Jun 14, 2021 34.97 35.21 34.96 35.19 371,123 +0.27(+0.77%)
Jun 11, 2021 34.87 34.92 34.68 34.92 302,802 +0.25(+0.72%)
Jun 10, 2021 34.55 34.75 34.45 34.67 416,755 +0.15(+0.43%)
Jun 09, 2021 34.99 34.99 34.50 34.52 393,619 -0.40(-1.15%)
Jun 08, 2021 35.02 35.03 34.74 34.92 304,721 -0.14(-0.40%)
Jun 07, 2021 34.94 35.09 34.85 35.06 630,217 +0.13(+0.37%)
Jun 04, 2021 34.58 34.98 34.58 34.93 537,975 +0.61(+1.78%)
Jun 03, 2021 34.21 34.47 34.09 34.32 309,717 -0.13(-0.38%)
Jun 02, 2021 34.32 34.51 34.21 34.45 289,809 +0.19(+0.55%)
Jun 01, 2021 34.49 34.49 34.15 34.26 387,893 +0.01(+0.03%)
May 28, 2021 34.13 34.40 34.12 34.25 390,958 +0.36(+1.06%)
May 27, 2021 33.68 33.92 33.63 33.89 386,311 +0.22(+0.65%)
May 26, 2021 33.50 33.69 33.44 33.67 318,948 +0.30(+0.90%)
May 25, 2021 33.61 33.62 33.28 33.37 319,086 -0.11(-0.33%)
May 24, 2021 33.30 33.56 33.23 33.48 339,989 +0.34(+1.03%)
May 21, 2021 33.30 33.35 32.99 33.14 583,845 +0.17(+0.52%)
May 20, 2021 32.69 33.08 32.67 32.97 481,506 +0.61(+1.89%)
May 19, 2021 32.05 32.44 31.91 32.36 532,092 -0.20(-0.61%)
May 18, 2021 32.68 32.93 32.55 32.56 461,004 +0.21(+0.65%)
May 17, 2021 32.43 32.47 32.12 32.35 769,404 -0.50(-1.52%)
May 14, 2021 32.33 32.92 32.26 32.85 614,210 +0.84(+2.62%)
May 13, 2021 31.77 32.14 31.65 32.01 582,855 +0.36(+1.14%)
May 12, 2021 32.30 32.40 31.60 31.65 875,924 -1.35(-4.09%)
May 11, 2021 32.42 33.12 32.32 33.00 943,239 -0.38(-1.14%)
May 10, 2021 34.26 34.26 33.38 33.38 669,040 -0.89(-2.60%)
May 07, 2021 33.90 34.31 33.90 34.27 450,197 +0.49(+1.45%)
May 06, 2021 33.65 33.80 33.38 33.78 848,523 +0.07(+0.21%)
May 05, 2021 33.74 33.79 33.48 33.71 1,214,618 +0.40(+1.20%)
May 04, 2021 33.88 33.88 32.95 33.31 1,234,778 -0.96(-2.80%)
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.