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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	16.54	16.52	16.52	16.54	16.36	2,684
September 10, 2025	16.51	16.39	16.39	16.59	16.39	3,841
September 09, 2025	16.53	16.33	16.33	16.53	16.28	1,087
September 08, 2025	16.1	16.47	16.47	16.48	15.98	9,208
September 05, 2025	16.34	16.13	16.13	16.34	16.05	4,907
September 04, 2025	16.52	16.14	16.14	16.52	16.03	3,247
September 03, 2025	16.38	16.2	16.2	16.38	16.18	1,819
September 02, 2025	16.22	16.18	16.18	16.41	16.17	8,744
September 01, 2025	16.33	16.28	16.28	16.38	16.16	1,667
August 29, 2025	16.49	16.25	16.25	16.53	16.19	668
August 28, 2025	16.28	16.43	16.43	16.47	16.28	3,557
August 27, 2025	16.25	16.37	16.37	16.43	16.25	1,804
August 26, 2025	16.19	16.35	16.35	16.42	16.15	5,527
August 22, 2025	15.96	16.32	16.32	16.39	15.9	1,716
August 21, 2025	16.03	16.05	16.05	16.2	15.96	5,291
August 20, 2025	16.04	16.05	16.05	16.22	15.9	8,099
August 19, 2025	16.51	16.35	16.35	16.62	16.31	1,089
August 18, 2025	16.49	16.46	16.46	16.49	16.25	3,724
August 15, 2025	16.55	16.42	16.42	16.55	16.34	4,333
August 14, 2025	16.5	16.32	16.32	16.54	16.27	1,904
August 13, 2025	16.62	16.36	16.36	16.62	15.9	4,103
August 12, 2025	16.24	16.3	16.3	16.31	15.97	5,283
August 11, 2025	16.18	16.33	16.33	16.41	16.18	8,246
August 08, 2025	16.45	16.4	16.4	16.45	15.9	3,636
August 07, 2025	15.9	16.38	16.38	16.57	15.9	2,138
August 06, 2025	16.76	16.52	16.52	16.81	16.45	6,398
August 05, 2025	16.96	16.67	16.67	16.96	16.67	550,304
August 04, 2025	16.46	16.73	16.73	16.73	16.42	27,067
August 01, 2025	16.79	16.35	16.35	16.79	16.21	117,547
July 31, 2025	16.91	16.79	16.79	17.02	16.72	130,077
July 30, 2025	16.77	16.67	16.67	16.77	16.53	104,596
July 29, 2025	16.97	16.66	16.66	16.97	16.66	72,437

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