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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.49	39.02	39.02	39.22	38.42	1.1M
February 19, 2026	38.38	38.64	38.64	38.64	38.25	866,205
February 18, 2026	38.45	38.36	38.36	38.7	38.23	697,415
February 17, 2026	38.27	38.62	38.62	38.75	37.94	775,120
February 13, 2026	38.1	38.34	38.34	38.6	37.83	895,200
February 12, 2026	38.47	37.96	37.96	38.78	37.79	814,200
February 11, 2026	38.6	38.12	38.12	38.66	37.81	820,992
February 10, 2026	38.4	38.36	38.36	38.63	38.25	762,250
February 09, 2026	37.43	38.14	38.14	38.28	37.35	816,700
February 06, 2026	36.37	37.48	37.48	37.57	36.32	1.18M
February 05, 2026	36.02	35.77	35.77	36.41	35.73	894,207
February 04, 2026	37.15	36.61	36.61	37.27	36.18	1.05M
February 03, 2026	37.2	36.88	36.88	37.25	36.35	1.15M
February 02, 2026	36.92	36.87	36.87	37.09	36.69	1.02M
January 30, 2026	37.64	37.32	37.32	37.92	37.2	1.06M
January 29, 2026	38.33	37.96	37.96	38.36	37.27	1.06M
January 28, 2026	38.32	37.99	37.99	38.34	37.84	746,305
January 27, 2026	38.28	38.26	38.26	38.33	38.03	674,414
January 26, 2026	38.05	37.96	37.96	38.28	37.95	895,906
January 23, 2026	37.9	37.77	37.77	37.93	37.66	644,896
January 22, 2026	37.9	37.88	37.88	38	37.64	511,800
January 21, 2026	37.58	37.71	37.71	37.89	37.16	1.22M
January 20, 2026	37.59	37.17	37.17	37.87	37.09	1.31M
January 16, 2026	38.41	38.35	38.35	38.53	38.19	737,489
January 15, 2026	38.5	38.34	38.34	38.61	38.29	1.22M
January 14, 2026	37.95	38	38	38.02	37.69	923,724
January 13, 2026	38.44	37.85	37.85	38.44	37.73	953,140
January 12, 2026	38.37	38.44	38.44	38.53	38.19	901,828
January 09, 2026	38.19	38.23	38.23	38.42	38.03	1.43M
January 08, 2026	37.96	37.73	37.73	37.99	37.65	887,700
January 07, 2026	38.12	38.16	38.16	38.3	37.97	1.18M
January 06, 2026	37.45	37.93	37.93	37.97	37.42	774,347
January 05, 2026	37.05	37.61	37.61	37.67	36.99	1.22M
January 02, 2026	36.65	36.71	36.71	36.77	36.35	696,138
December 31, 2025	36.53	36.23	36.23	36.54	36.22	352,013
December 30, 2025	36.93	36.58	36.58	36.95	36.56	335,100
December 29, 2025	36.61	36.75	36.59	36.95	36.58	845,671
December 26, 2025	36.64	36.59	36.59	36.65	36.42	334,488
December 24, 2025	36.7	36.68	36.68	36.75	36.54	202,300
December 23, 2025	36.57	36.69	36.69	36.73	36.33	708,800
December 22, 2025	36.4	36.56	36.56	36.62	36.33	633,132
December 19, 2025	35.69	35.96	35.96	35.99	35.57	455,731
December 18, 2025	35.46	35.36	35.36	35.65	35.28	867,023
December 17, 2025	35.7	35	35	35.84	35	509,708
December 16, 2025	35.71	35.79	35.79	35.93	35.57	650,110
December 15, 2025	36.65	36.14	36.14	36.65	36.09	591,795
December 12, 2025	37.1	36.38	36.38	37.12	36.21	782,906
December 11, 2025	36.85	36.93	36.93	36.97	36.48	459,708
December 10, 2025	36.88	37.03	37.03	37.14	36.59	659,335
December 09, 2025	36.94	36.88	36.88	37.1	36.78	511,167
December 08, 2025	36.91	36.89	36.89	37.02	36.66	692,100
December 05, 2025	36.8	36.77	36.77	36.91	36.55	642,105
December 04, 2025	36.44	36.88	36.88	36.94	36.39	1.52M
December 03, 2025	35.08	35.51	35.51	35.52	34.97	640,800
December 02, 2025	35.48	35.15	35.15	35.57	35.09	547,945
December 01, 2025	35.1	35.25	35.25	35.51	35.1	680,122
November 28, 2025	35.11	35.17	35.17	35.26	35.08	277,800
November 26, 2025	34.71	34.87	34.87	35	34.65	558,100
November 25, 2025	34.12	34.55	34.55	34.6	33.78	602,616
November 24, 2025	33.64	34.07	34.07	34.13	33.53	535,434

Global X Robotics & Artificial Intelligence ETF (BOTZ) NASDAQ