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 (%)
Sep 30, 2021 36.72 36.90 36.37 36.42 507,044 -0.15(-0.41%)
Sep 29, 2021 36.98 37.08 36.51 36.56 430,096 -0.24(-0.65%)
Sep 28, 2021 37.35 37.46 36.76 36.80 733,929 -1.39(-3.65%)
Sep 27, 2021 38.16 38.38 37.77 38.20 569,364 -0.41(-1.06%)
Sep 24, 2021 38.73 38.77 38.50 38.61 949,171 -0.62(-1.57%)
Sep 23, 2021 38.80 39.28 38.75 39.22 610,331 +0.69(+1.78%)
Sep 22, 2021 38.54 38.73 38.32 38.54 435,635 +0.01(+0.03%)
Sep 21, 2021 38.37 38.75 38.19 38.53 630,247 +0.55(+1.44%)
Sep 20, 2021 37.84 38.27 37.61 37.98 899,309 -0.86(-2.21%)
Sep 17, 2021 38.87 38.96 38.57 38.84 407,528 +0.00(+0.00%)
Sep 16, 2021 38.68 38.87 38.47 38.84 370,661 -0.15(-0.38%)
Sep 15, 2021 38.65 38.98 38.49 38.98 577,493 +0.54(+1.40%)
Sep 14, 2021 38.74 38.88 38.37 38.45 502,164 -0.24(-0.62%)
Sep 13, 2021 38.87 38.87 38.27 38.69 660,708 +0.41(+1.07%)
Sep 10, 2021 39.01 39.12 38.28 38.28 808,792 -0.47(-1.21%)
Sep 09, 2021 38.56 38.84 38.46 38.75 458,418 +0.41(+1.07%)
Sep 08, 2021 38.64 38.71 38.06 38.34 694,035 -0.37(-0.95%)
Sep 07, 2021 38.59 38.85 38.35 38.71 1,751,951 +0.41(+1.07%)
Sep 03, 2021 37.93 38.32 37.92 38.30 838,534 +0.75(+1.99%)
Sep 02, 2021 37.39 37.74 37.34 37.55 567,175 +0.41(+1.10%)
Sep 01, 2021 36.83 37.20 36.83 37.14 756,055 +0.63(+1.72%)
Aug 31, 2021 36.65 36.69 36.45 36.51 412,192 +0.07(+0.19%)
Aug 30, 2021 36.64 36.74 36.41 36.45 403,043 -0.20(-0.54%)
Aug 27, 2021 35.97 36.64 35.97 36.64 397,655 +0.61(+1.69%)
Aug 26, 2021 36.08 36.27 35.84 36.04 651,285 -0.06(-0.17%)
Aug 25, 2021 36.15 36.26 36.03 36.10 448,217 -0.19(-0.52%)
Aug 24, 2021 35.69 36.40 35.69 36.29 503,046 +0.70(+1.96%)
Aug 23, 2021 35.11 35.62 35.07 35.59 504,690 +1.04(+3.00%)
Aug 20, 2021 34.32 34.63 34.30 34.55 399,328 +0.20(+0.58%)
Aug 19, 2021 34.23 34.70 34.11 34.35 591,212 -0.19(-0.55%)
Aug 18, 2021 34.46 34.85 34.41 34.54 457,921 +0.00(+0.00%)
Aug 17, 2021 34.24 34.63 34.17 34.54 1,256,960 -0.31(-0.89%)
Aug 16, 2021 34.82 34.91 34.50 34.85 679,547 -0.43(-1.21%)
Aug 13, 2021 34.95 35.28 34.95 35.28 346,631 +0.16(+0.45%)
Aug 12, 2021 34.83 35.23 34.83 35.12 459,327 +0.13(+0.37%)
Aug 11, 2021 35.00 35.04 34.62 34.99 610,230 +0.66(+1.91%)
Aug 10, 2021 34.65 34.66 34.31 34.33 236,658 -0.09(-0.26%)
Aug 09, 2021 34.10 34.52 34.10 34.42 260,325 +0.21(+0.61%)
Aug 06, 2021 34.43 34.45 34.13 34.21 255,981 -0.44(-1.26%)
Aug 05, 2021 34.45 34.68 34.33 34.65 339,514 +0.38(+1.10%)
Aug 04, 2021 34.16 34.42 34.16 34.27 355,553 -0.17(-0.49%)
Aug 03, 2021 34.38 34.45 34.12 34.44 309,959 +0.20(+0.58%)
Aug 02, 2021 34.13 34.35 34.13 34.24 365,942 +0.38(+1.12%)
Jul 30, 2021 33.93 34.13 33.82 33.87 354,158 -0.21(-0.61%)
Jul 29, 2021 34.07 34.20 34.03 34.08 497,651 +0.30(+0.88%)
Jul 28, 2021 33.40 33.91 33.40 33.78 729,015 +0.44(+1.31%)
Jul 27, 2021 33.59 33.74 33.00 33.34 625,753 -0.40(-1.18%)
Jul 26, 2021 33.61 33.80 33.55 33.74 298,711 +0.02(+0.06%)
Jul 23, 2021 33.83 33.83 33.54 33.72 230,250 +0.06(+0.18%)
Jul 22, 2021 33.87 33.90 33.57 33.66 283,464 -0.07(-0.21%)
Jul 21, 2021 33.41 33.74 33.26 33.73 474,856 +0.53(+1.59%)
Jul 20, 2021 32.69 33.29 32.54 33.20 426,908 +0.58(+1.77%)
Jul 19, 2021 32.48 32.74 32.36 32.62 1,586,130 -0.61(-1.83%)
Jul 16, 2021 33.62 33.73 33.12 33.23 351,478 -0.37(-1.10%)
Jul 15, 2021 33.92 33.92 33.32 33.60 596,055 -0.48(-1.40%)
Jul 14, 2021 34.66 34.66 34.07 34.08 477,360 -0.39(-1.13%)
Jul 13, 2021 34.93 34.93 34.46 34.46 504,967 -0.54(-1.54%)
Jul 12, 2021 34.68 35.01 34.67 35.00 344,742 +0.37(+1.06%)
Jul 09, 2021 34.39 34.63 34.30 34.63 457,695 +0.60(+1.76%)
Jul 08, 2021 33.79 34.22 33.62 34.04 617,394 -0.35(-1.01%)
Jul 07, 2021 34.99 34.99 34.28 34.38 425,494 -0.32(-0.92%)
Jul 06, 2021 34.80 34.84 34.44 34.70 495,509 +0.01(+0.03%)
Jul 02, 2021 34.80 34.96 34.52 34.69 391,566 +0.13(+0.37%)
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.