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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	33.49	33.58	33.58	33.7	33.18	593,618
September 04, 2025	33	33.25	33.25	33.26	32.87	334,496
September 03, 2025	33.41	33.17	33.17	33.49	33.03	361,206
September 02, 2025	33.2	33.3	33.3	33.41	32.9	474,247
August 29, 2025	33.92	33.55	33.55	33.92	33.43	437,526
August 28, 2025	33.9	34.07	34.07	34.16	33.82	469,466
August 27, 2025	33.61	33.8	33.8	33.87	33.51	347,192
August 26, 2025	33.65	33.8	33.8	33.86	33.57	547,548
August 25, 2025	33.81	33.67	33.67	33.95	33.67	439,037
August 22, 2025	32.94	33.81	33.81	33.9	32.94	771,869
August 21, 2025	32.98	32.87	32.87	33.16	32.79	520,400
August 20, 2025	33.15	33.18	33.18	33.25	32.77	536,031
August 19, 2025	34	33.48	33.48	34.04	33.41	462,400
August 18, 2025	33.84	34.07	34.07	34.1	33.84	426,636
August 15, 2025	34.12	34.08	34.08	34.12	33.92	364,418
August 14, 2025	33.97	33.91	33.91	33.99	33.67	562,708
August 13, 2025	33.99	34.27	34.27	34.28	33.87	772,500
August 12, 2025	33.5	33.88	33.88	33.88	33.39	573,275
August 11, 2025	33.47	33.31	33.31	33.56	33.24	411,700
August 08, 2025	33.74	33.6	33.6	33.77	33.56	519,645
August 07, 2025	33.84	33.43	33.43	33.91	33.21	904,000
August 06, 2025	33.82	33.6	33.6	33.85	33.53	902,700
August 05, 2025	34.06	33.93	33.93	34.19	33.75	629,000
August 04, 2025	33.62	33.97	33.97	33.98	33.57	733,230
August 01, 2025	33.01	33.12	33.12	33.31	32.67	846,731
July 31, 2025	34.01	33.47	33.47	34.07	33.4	706,600
July 30, 2025	33.87	33.7	33.7	34	33.53	509,545
July 29, 2025	34.33	33.86	33.86	34.35	33.82	569,575
July 28, 2025	34.41	34.26	34.26	34.44	34.16	648,595
July 25, 2025	34.3	34.33	34.33	34.36	34.01	636,070
July 24, 2025	34.66	34.49	34.49	34.71	34.4	784,530
July 23, 2025	33.9	34.53	34.53	34.55	33.9	1.22M
July 22, 2025	32.94	32.88	32.88	32.96	32.48	833,700
July 21, 2025	33.44	33.01	33.01	33.5	33.01	723,100
July 18, 2025	33.31	33.16	33.16	33.33	33.05	628,462
July 17, 2025	32.79	33.22	33.22	33.27	32.78	864,752
July 16, 2025	32.42	32.56	32.56	32.59	32.08	693,519
July 15, 2025	32.62	32.33	32.33	32.65	32.32	436,900
July 14, 2025	32.07	32.28	32.28	32.34	31.87	471,232
July 11, 2025	32.45	32.27	32.27	32.59	32.27	432,033
July 10, 2025	32.7	32.54	32.54	32.7	32.31	619,053
July 09, 2025	32.64	32.77	32.77	32.78	32.42	476,400
July 08, 2025	32.32	32.36	32.36	32.5	32.26	529,329
July 07, 2025	32.27	32.16	32.16	32.35	32.04	624,128
July 03, 2025	32.62	32.79	32.79	32.87	32.55	377,124
July 02, 2025	32	32.49	32.49	32.5	31.9	715,788
July 01, 2025	32.29	32.14	32.14	32.37	31.98	718,890
June 30, 2025	32.6	32.65	32.65	32.7	32.49	758,760
June 27, 2025	32.52	32.52	32.52	32.68	32.3	932,200
June 26, 2025	31.82	32.28	32.2	32.28	31.75	830,426
June 25, 2025	31.59	31.54	31.46	31.68	31.47	843,542
June 24, 2025	31.15	31.44	31.36	31.48	31.09	541,640
June 23, 2025	30.4	30.74	30.66	30.75	30.22	513,500
June 20, 2025	30.92	30.45	30.45	30.94	30.4	901,177
June 18, 2025	30.89	31.04	31.04	31.23	30.84	698,441
June 17, 2025	31	30.79	30.79	31.11	30.75	539,447
June 16, 2025	31.16	31.27	31.27	31.38	31.1	425,400
June 13, 2025	30.9	30.91	30.91	31.19	30.8	495,308
June 12, 2025	31.46	31.41	31.41	31.6	31.35	379,200
June 11, 2025	31.8	31.53	31.53	31.8	31.46	589,391

Global X Robotics & Artificial Intelligence ETF (BOTZ) NASDAQ