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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.97	24.18	24.18	24.21	23.9	5,174
December 03, 2025	23.35	23.19	23.19	23.36	23.06	99,815
December 02, 2025	23.34	23.2	23.2	23.37	23.13	8,451
December 01, 2025	23.13	23.22	23.22	23.4	22.93	17,219
November 28, 2025	23.1	23.1	23.1	23.67	22.94	11,022
November 27, 2025	23.07	22.92	22.92	23.07	22.86	8,164
November 26, 2025	22.75	23	23	23	22.66	8,109
November 25, 2025	22.75	22.49	22.49	22.75	22.16	16,028
November 24, 2025	22.15	22.31	22.31	22.31	22.02	17,913
November 21, 2025	21.78	21.72	21.72	21.95	21.47	30,754
November 20, 2025	22.63	22.23	22.23	22.75	22.23	10,935
November 19, 2025	22.11	22.13	22.13	22.4	22.06	19,635
November 18, 2025	22.24	22.11	22.11	22.44	21.97	12,018
November 17, 2025	23.28	22.84	22.84	23.28	22.73	16,870
November 14, 2025	23.24	23.42	23.42	23.42	22.78	6,583
November 13, 2025	24	23.41	23.41	24	23.36	5,091
November 12, 2025	23.91	23.88	23.88	24.08	23.73	7,851
November 11, 2025	24	23.81	23.81	24.11	23.74	6,853
November 10, 2025	23.98	23.77	23.77	24.06	23.77	7,394
November 07, 2025	23.72	23.19	23.19	23.81	23.14	9,860
November 06, 2025	24.22	23.63	23.63	24.33	23.63	18,403
November 05, 2025	24.37	24.22	24.22	24.37	24.04	14,710
November 04, 2025	24.98	24.62	24.62	25.06	24.51	23,736
November 03, 2025	25.2	24.99	24.99	25.2	24.81	19,137
October 31, 2025	24.83	24.77	24.77	24.96	24.74	10,859
October 30, 2025	25.27	24.81	24.81	25.27	24.61	13,376
October 29, 2025	25.3	25.27	25.27	25.3	25.02	14,287
October 28, 2025	25.1	25.09	25.09	25.13	24.91	14,608
October 27, 2025	25.1	25.1	25.1	25.22	25	13,758
October 24, 2025	24.6	24.83	24.83	24.93	24.57	8,549
October 23, 2025	24.19	24.44	24.44	24.48	24.11	7,804
October 22, 2025	24.68	24.18	24.18	24.75	24.11	6,367
October 21, 2025	24.27	24.34	24.34	24.41	24.02	3,933
October 20, 2025	24.11	24.34	24.34	24.42	24.08	8,251
October 17, 2025	23.59	23.64	23.64	23.92	23.3	15,992
October 16, 2025	24.4	24.23	24.23	24.43	24.16	4,047
October 15, 2025	24.21	24.3	24.3	24.53	24.21	12,599
October 14, 2025	24.3	23.95	23.95	24.3	23.54	28,041
October 13, 2025	23.96	24.21	24.21	24.22	23.87	23,447
October 10, 2025	24.58	23.8	23.8	24.65	23.8	7,840
October 09, 2025	24.79	24.57	24.57	24.79	24.43	28,425
October 08, 2025	24.54	24.5	24.5	24.54	24.14	7,362
October 07, 2025	24.51	24.24	24.24	24.61	24.21	19,428
October 06, 2025	24.67	24.56	24.56	24.68	24.38	26,450
October 03, 2025	24.01	24.33	24.33	24.33	23.99	45,923
October 02, 2025	23.54	23.7	23.7	23.97	23.42	10,098
October 01, 2025	23.24	23.4	23.4	23.96	23.08	7,946
September 30, 2025	23.29	23.21	23.21	23.32	23.15	9,147
September 29, 2025	23.05	23.1	23.1	23.21	23.02	6,480
September 26, 2025	23.08	22.89	22.89	23.08	22.8	4,327
September 25, 2025	23.13	22.96	22.96	23.38	22.75	5,742
September 24, 2025	23.39	23.35	23.35	23.51	23.3	4,084
September 23, 2025	23.54	23.69	23.69	23.75	23.54	13,806
September 22, 2025	23.35	23.31	23.31	23.39	23.13	7,784
September 19, 2025	23.01	23.01	23.01	23.1	22.76	15,114
September 18, 2025	23	23	23	23.03	22.6	3,939
September 17, 2025	22.8	22.6	22.6	22.83	22.6	5,732
September 16, 2025	22.75	22.57	22.57	22.75	22.56	4,305
September 15, 2025	22.5	22.61	22.61	22.65	22.41	7,342
September 12, 2025	22.56	22.45	22.45	22.59	22.42	3,228

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