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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.14	33.49	33.49	33.72	32.73	1.07M
November 20, 2025	34.48	33.08	33.08	34.58	33.04	1M
November 19, 2025	33.81	33.84	33.84	34.13	33.59	827,800
November 18, 2025	33.61	33.7	33.7	33.95	33.4	1.88M
November 17, 2025	34.75	34.32	34.32	34.9	34.1	1.39M
November 14, 2025	34.73	35.15	35.15	35.49	34.67	2.13M
November 13, 2025	35.87	35.3	35.3	35.97	35.12	1.01M
November 12, 2025	36.47	36.19	36.19	36.48	36.06	584,615
November 11, 2025	36.43	36.29	36.29	36.43	36.1	406,530
November 10, 2025	36.61	36.57	36.57	36.65	36.15	819,000
November 07, 2025	35.47	36	36	36	35.13	1.31M
November 06, 2025	36.85	35.98	35.98	36.88	35.78	1.09M
November 05, 2025	36.91	37	37	37.2	36.68	793,700
November 04, 2025	37.6	37.32	37.32	37.82	37.28	1.88M
November 03, 2025	38.18	38.25	38.25	38.35	37.74	1.06M
October 31, 2025	37.78	37.83	37.83	37.9	37.49	596,174
October 30, 2025	37.6	37.41	37.41	37.81	37.38	780,900
October 29, 2025	38.31	38.16	38.16	38.34	37.76	973,600
October 28, 2025	38.1	38.06	38.06	38.25	37.94	715,600
October 27, 2025	38.25	38.18	38.18	38.25	38.04	763,800
October 24, 2025	37.77	37.73	37.73	37.92	37.68	1.38M
October 23, 2025	36.87	37.36	37.36	37.44	36.85	488,700
October 22, 2025	37.32	36.83	36.83	37.39	36.39	1.08M
October 21, 2025	36.82	36.88	36.88	37.1	36.48	515,100
October 20, 2025	36.76	37.06	37.06	37.13	36.73	586,665
October 17, 2025	36.08	36.05	36.05	36.29	35.74	490,516
October 16, 2025	37.07	36.49	36.49	37.08	36.29	470,515
October 15, 2025	37.2	36.86	36.86	37.3	36.4	778,535
October 14, 2025	36.17	36.47	36.47	36.74	35.65	747,171
October 13, 2025	36.5	36.75	36.75	36.86	36.28	1.04M
October 10, 2025	37.35	35.65	35.65	37.44	35.62	1.07M
October 09, 2025	37.51	37.3	37.3	37.51	37.11	550,688
October 08, 2025	36.9	37.24	37.24	37.26	36.84	573,100
October 07, 2025	37.35	36.81	36.81	37.37	36.56	745,703
October 06, 2025	37.41	37.4	37.4	37.55	37.21	705,900
October 03, 2025	36.67	36.75	36.75	37.02	36.52	996,226
October 02, 2025	36.09	36.31	36.31	36.36	35.96	537,049
October 01, 2025	35.44	35.71	35.71	35.74	35.44	526,600
September 30, 2025	35.24	35.43	35.43	35.47	35.21	482,725
September 29, 2025	35.05	35.08	35.08	35.21	35	544,214
September 26, 2025	34.92	34.85	34.85	34.92	34.57	451,232
September 25, 2025	34.82	34.89	34.89	34.96	34.47	650,805
September 24, 2025	35.55	35.11	35.11	35.55	35.11	527,634
September 23, 2025	35.97	35.66	35.66	36.07	35.61	969,200
September 22, 2025	35.21	35.96	35.96	36	35.14	998,716
September 19, 2025	34.85	35	35	35.05	34.75	694,298
September 18, 2025	34.76	35.03	35.03	35.08	34.57	1M
September 17, 2025	34.38	34.37	34.37	34.64	34.03	640,445
September 16, 2025	34.51	34.46	34.46	34.51	34.19	700,600
September 15, 2025	34.1	34.41	34.41	34.41	34.08	425,831
September 12, 2025	34.23	34.04	34.04	34.23	33.99	346,142
September 11, 2025	33.87	34.21	34.21	34.33	33.87	528,371

Global X Robotics & Artificial Intelligence ETF (BOTZ) NASDAQ