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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	34.05	33.73	33.73	34.08	33.63	640,775
September 09, 2025	33.94	33.82	33.82	33.94	33.56	465,609
September 08, 2025	33.85	34.11	34.11	34.19	33.83	540,424
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

Global X Robotics & Artificial Intelligence ETF (BOTZ) NASDAQ