Global X - Robotics & Artificial Intelligence UCITS ETF (BOTZ.L) LSE
23.15
-0.505(-2.14%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.15
-0.505(-2.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 23.8 | 23.15 | 23.15 | 23.8 | 23.06 | 14,282 |
| March 12, 2026 | 23.72 | 23.65 | 23.65 | 24.02 | 23.45 | 17,929 |
| March 11, 2026 | 24.14 | 23.85 | 23.85 | 24.16 | 23.78 | 10,286 |
| March 10, 2026 | 24.56 | 24.27 | 24.27 | 24.56 | 23.92 | 13,885 |
| March 09, 2026 | 23.09 | 23.46 | 23.46 | 23.52 | 23 | 22,301 |
| March 06, 2026 | 24.41 | 23.9 | 23.9 | 24.6 | 23.69 | 7,490 |
| March 05, 2026 | 24.49 | 24.08 | 24.08 | 24.63 | 24.08 | 18,352 |
| March 04, 2026 | 23.97 | 24.49 | 24.49 | 24.68 | 23.88 | 28,152 |
| March 03, 2026 | 24.5 | 24.03 | 24.03 | 24.61 | 23.67 | 34,777 |
| March 02, 2026 | 25.19 | 25.09 | 25.09 | 25.41 | 24.92 | 36,529 |
| February 27, 2026 | 26.28 | 25.9 | 25.9 | 26.3 | 25.78 | 14,355 |
| February 26, 2026 | 26.27 | 26.02 | 26.02 | 26.33 | 25.79 | 15,490 |
| February 25, 2026 | 25.84 | 26.13 | 26.13 | 26.33 | 25.84 | 29,336 |
| February 24, 2026 | 25.61 | 25.78 | 25.78 | 25.79 | 25.36 | 9,977 |
| February 23, 2026 | 25.57 | 25.34 | 25.34 | 25.74 | 25.32 | 24,622 |
| February 20, 2026 | 25.76 | 25.84 | 0 | 25.97 | 25.46 | 8,423 |
| February 19, 2026 | 25.65 | 25.55 | 0 | 25.66 | 25.32 | 9,111 |
| February 18, 2026 | 25.42 | 25.51 | 0 | 25.57 | 25.3 | 5,269 |
| February 17, 2026 | 25.16 | 25.41 | 0 | 25.54 | 25.13 | 9,550 |
| February 16, 2026 | 25.51 | 25.33 | 0 | 25.52 | 25.33 | 8,092 |
| February 13, 2026 | 25.28 | 25.33 | 0 | 25.39 | 24.88 | 7,532 |
| February 12, 2026 | 25.21 | 25.07 | 0 | 25.58 | 25.01 | 25,593 |
| February 11, 2026 | 25.47 | 25.11 | 0 | 25.75 | 25.04 | 16,306 |
| February 10, 2026 | 25.27 | 25.47 | 0 | 25.54 | 25.2 | 9,640 |
| February 09, 2026 | 24.57 | 25.16 | 0 | 25.22 | 24.57 | 17,101 |
| February 06, 2026 | 23.67 | 24.52 | 0 | 24.57 | 23.61 | 9,953 |
| February 05, 2026 | 24.22 | 23.95 | 0 | 24.35 | 23.67 | 17,155 |
| February 04, 2026 | 24.68 | 24.28 | 0 | 24.68 | 24.22 | 11,703 |
| February 03, 2026 | 24.88 | 24.35 | 0 | 24.89 | 24.35 | 22,455 |
| February 02, 2026 | 24.45 | 24.44 | 0 | 24.8 | 24.13 | 42,008 |
| January 30, 2026 | 24.97 | 24.74 | 0 | 25 | 24.62 | 6,659 |
| January 29, 2026 | 25.3 | 24.75 | 0 | 25.46 | 24.66 | 15,514 |
| January 28, 2026 | 25.47 | 25.05 | 0 | 25.47 | 25.05 | 17,641 |
| January 27, 2026 | 25.25 | 25.23 | 0 | 25.38 | 25.15 | 56,170 |
| January 26, 2026 | 25.15 | 25.16 | 0 | 25.3 | 24.97 | 49,550 |
| January 23, 2026 | 25.1 | 25.05 | 0 | 25.17 | 24.88 | 8,188 |
| January 22, 2026 | 24.84 | 25.07 | 0 | 25.11 | 24.81 | 35,946 |
| January 21, 2026 | 24.84 | 24.82 | 0 | 24.95 | 24.66 | 16,633 |
| January 20, 2026 | 25.1 | 24.88 | 0 | 25.4 | 24.65 | 66,373 |
| January 19, 2026 | 25.2 | 25.14 | 0 | 25.24 | 24.98 | 25,297 |
| January 16, 2026 | 25.46 | 25.4 | 0 | 25.52 | 25.23 | 46,891 |
| January 15, 2026 | 25.42 | 25.44 | 0 | 25.51 | 25.29 | 14,485 |
| January 14, 2026 | 25.27 | 25.07 | 0 | 25.29 | 24.92 | 60,644 |
| January 13, 2026 | 25.3 | 25.16 | 0 | 25.5 | 24.97 | 30,966 |
| January 12, 2026 | 25.34 | 25.38 | 0 | 25.48 | 25.2 | 10,866 |
| January 09, 2026 | 25.1 | 25.31 | 0 | 25.44 | 24.69 | 16,915 |
| January 08, 2026 | 25.12 | 24.97 | 0 | 25.25 | 24.91 | 17,883 |
| January 07, 2026 | 25.23 | 25.22 | 0 | 25.25 | 25.08 | 13,378 |
| January 06, 2026 | 24.78 | 24.94 | 0 | 25 | 24.7 | 22,188 |
| January 05, 2026 | 24.43 | 24.79 | 0 | 24.88 | 24.29 | 27,223 |
| January 02, 2026 | 24.34 | 24.18 | 0 | 24.35 | 24.04 | 7,185 |
| December 31, 2025 | 24.25 | 24.12 | 0 | 24.25 | 24.01 | 1,157 |
| December 30, 2025 | 24.28 | 24.26 | 0 | 24.43 | 24.22 | 14,475 |
| December 29, 2025 | 24.23 | 24.18 | 0 | 24.33 | 24.11 | 17,330 |
| December 24, 2025 | 24.04 | 24.18 | 0 | 24.2 | 24.04 | 7,577 |
| December 23, 2025 | 23.95 | 24.07 | 0 | 24.2 | 23.9 | 5,736 |
| December 22, 2025 | 23.93 | 24.08 | 0 | 24.14 | 23.84 | 10,047 |
| December 19, 2025 | 23.38 | 23.63 | 0 | 23.67 | 23.27 | 4,777 |
| December 18, 2025 | 23.11 | 23.41 | 0 | 23.49 | 23.04 | 6,529 |
| December 17, 2025 | 23.51 | 23.27 | 0 | 23.72 | 23.27 | 6,647 |