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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.13	21.96	21.96	22.24	21.86	2,438
September 04, 2025	21.83	21.91	21.91	22	21.67	8,274
September 03, 2025	21.55	21.95	21.95	21.95	21.55	13,902
September 02, 2025	22.37	21.72	21.72	22.37	21.72	10,217
September 01, 2025	22.19	22.21	22.21	22.28	22.06	3,123
August 29, 2025	22.31	22.11	22.11	22.49	22.05	4,187
August 28, 2025	22.27	22.37	22.37	22.42	22.23	3,415
August 27, 2025	22.34	22.21	22.21	22.34	22.09	2,452
August 26, 2025	22.1	22.2	22.2	22.29	22.02	8,886
August 22, 2025	21.64	22.34	22.34	22.34	21.56	7,014
August 21, 2025	21.76	21.69	21.69	22.16	21.56	3,428
August 20, 2025	22	21.76	21.76	22.02	21.58	10,846
August 19, 2025	22.47	22.28	22.28	22.6	22.15	3,735
August 18, 2025	22.41	22.39	22.39	22.44	22.28	6,361
August 15, 2025	22.67	22.44	22.44	22.69	22.23	3,058
August 14, 2025	22.35	22.23	22.23	22.7	22.23	5,238
August 13, 2025	22.37	22.35	22.35	22.44	22.26	4,155
August 12, 2025	22.04	22.2	22.2	22.21	21.87	6,235
August 11, 2025	22.17	22.03	22.03	22.19	21.92	10,157
August 08, 2025	22.26	22.2	22.2	22.66	22.1	2,489
August 07, 2025	22.24	22.06	22.06	22.36	22.01	3,281
August 06, 2025	22.4	22.17	22.17	22.42	22.09	7,118
August 05, 2025	22.56	22.22	22.22	22.7	22.22	10,675
August 04, 2025	21.98	22.21	22.21	22.52	21.81	10,024
August 01, 2025	22.2	21.79	21.79	22.2	21.51	3,788
July 31, 2025	22.4	22.22	22.22	22.49	22.2	7,021
July 30, 2025	22.3	22.22	22.22	22.55	22.05	52,253
July 29, 2025	22.6	22.28	22.28	22.7	22.28	114,245
July 28, 2025	22.74	22.52	22.52	22.85	22.46	5,100
July 25, 2025	22.81	22.57	22.57	22.81	22.4	11,938
July 24, 2025	22.8	22.74	22.74	22.9	22.7	6,972
July 23, 2025	22.21	22.51	22.51	22.55	22.15	8,472
July 22, 2025	21.67	21.59	21.59	22.19	21.44	5,176
July 21, 2025	22.09	22.01	22.01	22.09	21.95	10,822
July 18, 2025	21.86	21.82	21.82	22	21.76	8,460
July 17, 2025	21.5	21.84	21.84	21.86	21.46	5,668
July 16, 2025	21.25	21.26	21.26	21.39	21.12	7,403
July 15, 2025	21.25	21.36	21.36	21.5	21.25	4,477
July 14, 2025	21.22	21.21	21.21	21.25	20.99	6,700
July 11, 2025	21.55	21.45	21.45	21.55	21.29	5,964
July 10, 2025	21.56	21.5	21.5	21.58	21.28	11,343
July 09, 2025	21.48	21.49	21.49	21.57	21.3	3,886
July 08, 2025	21.5	21.24	21.24	21.5	21.11	3,275
July 07, 2025	21.5	21.24	21.24	21.5	21.14	5,623
July 04, 2025	21.65	21.47	21.47	21.65	21.36	4,007
July 03, 2025	21.54	21.63	21.63	21.65	21.4	3,927
July 02, 2025	21.33	21.34	21.34	21.34	21	2,821
July 01, 2025	21.6	21.19	21.19	21.6	21.04	19,816
June 30, 2025	21.6	21.44	21.44	21.6	21.4	5,309
June 27, 2025	21	21.52	21.52	21.52	21	6,155
June 26, 2025	20.84	21.11	21.11	21.11	20.84	4,286
June 25, 2025	20.74	20.67	20.67	20.81	20.48	6,994
June 24, 2025	20.53	20.55	20.55	20.62	20.43	6,091
June 23, 2025	20.37	20.13	20.13	20.55	19.85	4,432
June 20, 2025	20.3	20.08	20.08	20.52	20.06	8,040
June 19, 2025	20.2	20.01	20.01	20.22	19.97	15,716
June 18, 2025	20.42	20.51	20.51	20.51	20.23	1,079
June 17, 2025	20.42	20.38	20.38	20.45	20.32	2,396
June 16, 2025	20.46	20.62	20.62	20.76	20.25	2,033
June 13, 2025	20.3	20.49	20.49	20.51	20.14	4,830

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