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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Global X Robotics & Artificial Intelligence ETF (BOTZ) NASDAQ