Global X Robotics & Artificial Intelligence UCITS ETF - BOTG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.79	18	18	18	17.78	3,503
December 03, 2025	17.31	17.27	17.27	17.44	17.2	1,689
December 02, 2025	17.55	17.35	17.35	17.61	17.35	6,669
December 01, 2025	17.45	17.55	17.55	17.55	17.15	4,596
November 28, 2025	17.54	17.37	17.37	17.54	17.32	1,996
November 27, 2025	17.28	17.19	17.19	17.28	17.16	1,297
November 26, 2025	17.13	17.2	17.2	17.3	17.11	5,714
November 25, 2025	16.89	16.99	16.99	17.22	16.61	5,671
November 24, 2025	16.82	16.9	16.9	16.97	16.7	4,205
November 21, 2025	16.79	16.47	16.47	16.79	15.87	8,839
November 20, 2025	16.85	16.87	16.87	17.24	16.85	5,826
November 19, 2025	16.8	16.81	16.81	17.01	16.43	2,075
November 18, 2025	16.82	16.71	16.71	16.94	16.57	10,553
November 17, 2025	17.52	17.17	17.17	17.68	17.17	4,048
November 14, 2025	17.43	17.55	17.55	17.63	17.17	6,139
November 13, 2025	18.14	17.59	17.59	18.14	17.58	2,128
November 12, 2025	18.14	17.99	17.99	18.21	17.98	1,428
November 11, 2025	18.06	17.96	17.96	18.2	17.96	8,203
November 10, 2025	17.96	17.94	17.94	18.45	17.91	5,058
November 07, 2025	17.88	17.5	17.5	18.05	17.31	7,406
November 06, 2025	18.44	17.91	17.91	18.56	17.91	6,583
November 05, 2025	18.8	18.45	18.45	18.8	18.06	7,671
November 04, 2025	18.77	18.81	18.81	18.98	18.71	8,040
November 03, 2025	18.77	18.93	18.93	19.08	18.76	11,870
October 31, 2025	18.81	18.76	18.76	18.89	18.58	10,191
October 30, 2025	18.94	18.75	18.75	19	18.64	3,287
October 29, 2025	19	18.92	18.92	19	18.73	7,541
October 28, 2025	18.98	18.72	18.72	19	18.23	3,283
October 27, 2025	18.83	18.68	18.68	18.83	18.63	5,901
October 24, 2025	18.47	18.56	18.56	18.58	17.45	4,963
October 23, 2025	18.04	18.19	18.19	18.23	17.91	2,583
October 22, 2025	18.35	18.05	18.05	18.5	17.9	3,500
October 21, 2025	17.98	18.09	18.09	18.23	17.79	10,193
October 20, 2025	18.03	17.95	17.95	18.03	17.72	10,104
October 17, 2025	17.41	17.49	17.49	17.71	17.21	7,335
October 16, 2025	17.91	17.91	17.91	18.77	17.86	5,020
October 15, 2025	18.02	18.05	18.05	18.34	17.92	3,710
October 14, 2025	18	17.81	17.81	18	17.65	7,985
October 13, 2025	18.01	18	18	18.04	17.5	18,036
October 10, 2025	18.24	17.84	17.84	19	17.84	5,642
October 09, 2025	18.44	18.33	18.33	18.44	17.56	11,029
October 08, 2025	17.99	18.1	18.1	18.14	17.83	4,369
October 07, 2025	18.11	17.93	17.93	18.24	17.93	12,418
October 06, 2025	18.06	18.15	18.15	18.24	17.89	4,657
October 03, 2025	17.83	17.87	17.87	17.94	17.72	3,155
October 02, 2025	17.3	17.64	17.64	17.64	17.3	1,539
October 01, 2025	17.2	17.21	17.21	17.25	17.01	3,378
September 30, 2025	17.3	17.16	17.16	17.3	17	7,368
September 29, 2025	17.3	17.08	17.08	17.3	15.91	4,103
September 26, 2025	16.87	16.96	16.96	17.18	16.87	2,998
September 25, 2025	17.24	17.07	17.07	17.24	16.87	4,542
September 24, 2025	17.45	17.25	17.25	17.45	17.03	4,738
September 23, 2025	17.6	17.39	17.39	17.6	17.29	3,038
September 22, 2025	17.04	17.19	17.19	17.22	17.02	5,118
September 19, 2025	16.9	16.96	16.96	17.02	16.77	4,957
September 18, 2025	16.6	16.85	16.85	16.87	16.53	9,771
September 17, 2025	16.64	16.43	16.43	16.64	16.43	4,792
September 16, 2025	16.59	16.41	16.41	16.59	16.37	6,741
September 15, 2025	16.51	16.57	16.57	16.57	15.86	1,607
September 12, 2025	16.39	16.52	16.52	16.58	16.36	2,546

Global X Robotics & Artificial Intelligence UCITS ETF (BOTG.L) LSE