Skip to main content

GX Robotics & Artificial Intelligence ETF (NQ: BOTZ )

31.27 -0.30 (-0.95%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 31.60 31.62 31.48 31.57 654,588 -0.35(-1.10%)
May 20, 2024 31.80 31.93 31.65 31.92 421,970 +0.32(+1.01%)
May 17, 2024 31.79 31.80 31.52 31.60 376,977 -0.16(-0.50%)
May 16, 2024 31.99 32.06 31.76 31.76 360,071 -0.19(-0.59%)
May 15, 2024 31.58 31.96 31.50 31.95 566,306 +0.46(+1.46%)
May 14, 2024 31.29 31.51 31.25 31.49 400,408 +0.17(+0.54%)
May 13, 2024 31.39 31.48 31.29 31.32 389,051 +0.05(+0.16%)
May 10, 2024 31.46 31.51 31.20 31.27 531,358 -0.07(-0.22%)
May 09, 2024 31.20 31.40 31.08 31.34 374,487 +0.14(+0.45%)
May 08, 2024 31.11 31.23 30.94 31.20 547,026 -0.20(-0.64%)
May 07, 2024 31.31 31.55 31.26 31.40 391,693 +0.02(+0.06%)
May 06, 2024 31.03 31.38 31.01 31.38 526,041 +0.46(+1.49%)
May 03, 2024 30.81 31.00 30.64 30.92 782,561 +0.52(+1.71%)
May 02, 2024 30.26 30.47 29.90 30.40 538,742 +0.58(+1.95%)
May 01, 2024 29.78 30.49 29.65 29.82 660,749 -0.06(-0.20%)
Apr 30, 2024 30.17 30.35 29.88 29.88 606,725 -0.39(-1.29%)
Apr 29, 2024 30.20 30.34 30.11 30.27 487,655 +0.19(+0.63%)
Apr 26, 2024 29.71 30.15 29.71 30.08 990,881 +0.74(+2.52%)
Apr 25, 2024 28.95 29.41 28.91 29.34 635,735 -0.22(-0.74%)
Apr 24, 2024 29.82 29.91 29.40 29.56 674,915 -0.08(-0.27%)
Apr 23, 2024 29.16 29.71 29.16 29.64 465,412 +0.53(+1.82%)
Apr 22, 2024 28.98 29.24 28.75 29.11 698,454 +0.46(+1.61%)
Apr 19, 2024 29.09 29.20 28.57 28.65 747,338 -0.59(-2.02%)
Apr 18, 2024 29.31 29.54 29.10 29.24 1,109,641 +0.16(+0.55%)
Apr 17, 2024 29.45 29.55 29.01 29.08 1,026,777 -0.33(-1.12%)
Apr 16, 2024 29.37 29.60 29.19 29.41 947,309 -0.10(-0.34%)
Apr 15, 2024 30.34 30.40 29.45 29.51 1,028,889 -0.58(-1.93%)
Apr 12, 2024 30.59 30.59 29.98 30.09 834,581 -0.80(-2.59%)
Apr 11, 2024 30.67 30.92 30.47 30.89 619,803 +0.34(+1.11%)
Apr 10, 2024 30.49 30.73 30.41 30.55 732,237 -0.47(-1.52%)
Apr 09, 2024 31.02 31.07 30.70 31.02 1,434,649 +0.25(+0.81%)
Apr 08, 2024 30.84 30.89 30.66 30.77 1,188,031 +0.07(+0.23%)
Apr 05, 2024 30.51 30.84 30.38 30.70 1,381,805 +0.13(+0.43%)
Apr 04, 2024 31.30 31.36 30.57 30.57 830,952 -0.52(-1.67%)
Apr 03, 2024 30.91 31.23 30.78 31.09 629,460 +0.04(+0.13%)
Apr 02, 2024 31.16 31.16 30.88 31.05 951,397 -0.58(-1.83%)
Apr 01, 2024 31.84 31.99 31.54 31.63 914,929 -0.18(-0.57%)
Mar 28, 2024 31.81 31.87 31.86 31.81 572,700 -0.01(-0.03%)
Mar 27, 2024 32.02 32.03 31.55 31.82 920,130 -0.10(-0.31%)
Mar 26, 2024 32.19 32.20 31.90 31.92 578,938 -0.02(-0.06%)
Mar 25, 2024 31.87 32.08 31.78 31.94 571,281 -0.20(-0.62%)
Mar 22, 2024 32.19 32.20 31.95 32.14 1,377,415 -0.10(-0.31%)
Mar 21, 2024 32.48 32.51 32.22 32.24 1,318,744 -0.03(-0.09%)
Mar 20, 2024 31.98 32.32 31.80 32.27 1,097,397 +0.38(+1.19%)
Mar 19, 2024 31.61 31.95 31.36 31.89 1,277,675 +0.02(+0.06%)
Mar 18, 2024 32.09 32.19 31.82 31.87 943,670 +0.22(+0.70%)
Mar 15, 2024 31.52 31.79 31.45 31.65 837,870 +0.09(+0.29%)
Mar 14, 2024 32.11 32.11 31.33 31.56 954,854 -0.52(-1.62%)
Mar 13, 2024 32.17 32.21 31.94 32.08 1,359,790 -0.27(-0.83%)
Mar 12, 2024 31.98 32.35 31.60 32.35 1,078,901 +0.51(+1.60%)
Mar 11, 2024 32.16 32.16 31.78 31.84 1,292,591 -0.54(-1.67%)
Mar 08, 2024 33.26 33.59 32.27 32.38 2,274,313 -0.51(-1.55%)
Mar 07, 2024 32.69 32.92 32.51 32.89 1,871,455 +0.54(+1.67%)
Mar 06, 2024 32.26 32.58 32.04 32.35 1,614,300 +0.65(+2.05%)
Mar 05, 2024 31.97 32.05 31.51 31.70 1,034,574 -0.27(-0.84%)
Mar 04, 2024 32.03 32.27 31.88 31.97 1,609,398 +0.23(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.