Skip to main content

GX Robotics & Artificial Intelligence ETF (NQ: BOTZ )

31.81 -0.01 (-0.03%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 28.74 28.77 28.39 28.50 706,870 -0.22(-0.77%)
Dec 28, 2023 28.76 28.85 28.68 28.72 607,039 +0.03(+0.12%)
Dec 27, 2023 28.72 28.72 28.54 28.69 912,046 +0.08(+0.28%)
Dec 26, 2023 28.47 28.66 28.40 28.61 652,862 +0.22(+0.77%)
Dec 22, 2023 28.61 28.61 28.25 28.39 567,264 -0.11(-0.39%)
Dec 21, 2023 28.34 28.50 28.18 28.50 1,357,059 +0.59(+2.11%)
Dec 20, 2023 28.63 28.64 27.90 27.91 852,850 -0.68(-2.38%)
Dec 19, 2023 28.43 28.60 28.40 28.59 1,098,968 +0.34(+1.20%)
Dec 18, 2023 28.21 28.32 28.07 28.25 806,918 +0.06(+0.21%)
Dec 15, 2023 28.24 28.44 28.13 28.19 1,021,382 +0.27(+0.97%)
Dec 14, 2023 27.71 28.03 27.62 27.92 2,200,432 +0.48(+1.75%)
Dec 13, 2023 27.01 27.49 26.73 27.44 1,363,768 +0.46(+1.70%)
Dec 12, 2023 26.80 26.98 26.68 26.98 624,018 +0.14(+0.52%)
Dec 11, 2023 26.73 26.87 26.67 26.84 1,008,404 +0.12(+0.45%)
Dec 08, 2023 26.51 26.77 26.38 26.72 1,092,629 +0.17(+0.64%)
Dec 07, 2023 26.40 26.55 26.24 26.55 832,378 +0.19(+0.72%)
Dec 06, 2023 26.80 26.85 26.35 26.36 989,971 -0.21(-0.79%)
Dec 05, 2023 26.56 26.65 26.39 26.57 848,187 -0.15(-0.56%)
Dec 04, 2023 26.69 26.87 26.48 26.72 1,501,603 -0.31(-1.15%)
Dec 01, 2023 26.38 27.03 26.32 27.03 1,087,835 +0.60(+2.27%)
Nov 30, 2023 26.71 26.71 26.36 26.43 910,452 -0.10(-0.38%)
Nov 29, 2023 26.44 26.69 26.44 26.53 2,270,976 +0.37(+1.41%)
Nov 28, 2023 26.14 26.29 26.06 26.16 694,697 -0.09(-0.34%)
Nov 27, 2023 26.19 26.28 26.09 26.25 423,548 +0.01(+0.04%)
Nov 24, 2023 26.20 26.29 26.14 26.24 266,089 -0.01(-0.04%)
Nov 22, 2023 26.40 26.48 26.07 26.25 1,508,254 -0.01(-0.04%)
Nov 21, 2023 26.23 26.35 26.15 26.26 1,914,282 +0.03(+0.11%)
Nov 20, 2023 25.98 26.32 25.92 26.23 1,837,360 +0.38(+1.47%)
Nov 17, 2023 25.79 25.91 25.75 25.85 1,531,573 +0.17(+0.66%)
Nov 16, 2023 25.54 25.69 25.45 25.68 1,066,791 +0.04(+0.16%)
Nov 15, 2023 25.73 25.91 25.55 25.64 2,442,408 +0.11(+0.43%)
Nov 14, 2023 25.30 25.55 25.21 25.53 1,080,400 +0.92(+3.74%)
Nov 13, 2023 24.49 24.66 24.37 24.61 721,313 +0.04(+0.16%)
Nov 10, 2023 24.32 24.57 24.16 24.57 504,140 +0.38(+1.57%)
Nov 09, 2023 24.62 24.74 24.16 24.19 560,227 -0.12(-0.49%)
Nov 08, 2023 24.30 24.43 24.19 24.31 571,615 -0.08(-0.33%)
Nov 07, 2023 24.27 24.50 24.23 24.39 468,823 -0.04(-0.16%)
Nov 06, 2023 24.73 24.73 24.28 24.43 424,769 -0.02(-0.08%)
Nov 03, 2023 24.21 24.51 24.11 24.45 638,936 +0.60(+2.52%)
Nov 02, 2023 23.56 23.88 23.55 23.85 804,980 +0.75(+3.25%)
Nov 01, 2023 22.82 23.11 22.77 23.10 784,865 +0.33(+1.45%)
Oct 31, 2023 22.56 22.82 22.47 22.77 1,068,241 +0.24(+1.07%)
Oct 30, 2023 22.61 22.70 22.40 22.53 913,806 +0.19(+0.85%)
Oct 27, 2023 22.63 22.63 22.26 22.34 863,162 -0.07(-0.31%)
Oct 26, 2023 22.62 22.80 22.27 22.41 1,377,053 -0.33(-1.45%)
Oct 25, 2023 23.25 23.33 22.74 22.74 1,076,727 -0.59(-2.53%)
Oct 24, 2023 23.20 23.39 23.14 23.33 677,450 +0.18(+0.78%)
Oct 23, 2023 22.87 23.36 22.78 23.15 885,891 +0.10(+0.43%)
Oct 20, 2023 23.30 23.35 22.98 23.05 896,527 -0.47(-2.00%)
Oct 19, 2023 23.74 23.89 23.47 23.52 1,157,011 -0.19(-0.80%)
Oct 18, 2023 24.13 24.16 23.68 23.71 1,383,555 -0.77(-3.15%)
Oct 17, 2023 24.22 24.67 24.12 24.48 799,620 -0.02(-0.08%)
Oct 16, 2023 24.21 24.54 24.18 24.50 543,889 +0.21(+0.86%)
Oct 13, 2023 24.53 24.65 24.21 24.29 700,082 -0.24(-0.98%)
Oct 12, 2023 24.93 25.00 24.49 24.53 1,043,109 -0.23(-0.93%)
Oct 11, 2023 24.93 25.00 24.58 24.76 1,960,857 -0.14(-0.56%)
Oct 10, 2023 24.66 25.05 24.66 24.90 1,043,424 +0.30(+1.22%)
Oct 09, 2023 24.53 24.68 24.32 24.60 1,869,184 -0.13(-0.53%)
Oct 06, 2023 24.18 24.77 24.13 24.73 894,406 +0.30(+1.23%)
Oct 05, 2023 24.38 24.49 24.20 24.43 651,254 +0.08(+0.33%)
Oct 04, 2023 24.24 24.37 24.02 24.35 958,180 +0.21(+0.87%)
Oct 03, 2023 24.41 24.54 24.03 24.14 1,638,786 -0.56(-2.27%)
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.