Skip to main content

GX Robotics & Artificial Intelligence ETF (NQ: BOTZ )

30.36 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 26.85 26.92 26.63 26.69 1,318,200 -0.10(-0.37%)
Aug 30, 2023 26.67 26.88 26.57 26.79 1,086,527 +0.22(+0.83%)
Aug 29, 2023 25.97 26.60 25.87 26.57 1,111,282 +0.48(+1.84%)
Aug 28, 2023 25.97 26.13 25.84 26.09 854,929 +0.35(+1.36%)
Aug 25, 2023 25.70 25.96 25.38 25.74 1,029,876 +0.13(+0.51%)
Aug 24, 2023 26.35 26.35 25.59 25.61 3,281,595 -0.46(-1.76%)
Aug 23, 2023 25.71 26.13 25.67 26.07 999,667 +0.54(+2.11%)
Aug 22, 2023 25.93 25.93 25.48 25.53 764,756 -0.13(-0.51%)
Aug 21, 2023 25.42 25.71 25.28 25.66 1,140,817 +0.28(+1.10%)
Aug 18, 2023 25.07 25.46 25.06 25.38 1,670,350 +0.04(+0.16%)
Aug 17, 2023 25.84 25.88 25.28 25.34 1,636,284 -0.43(-1.67%)
Aug 16, 2023 26.15 26.18 25.77 25.77 1,147,184 -0.48(-1.83%)
Aug 15, 2023 26.44 26.60 26.24 26.25 671,807 -0.30(-1.13%)
Aug 14, 2023 26.12 26.55 25.98 26.55 1,072,884 +0.30(+1.14%)
Aug 11, 2023 26.33 26.41 26.16 26.25 1,181,909 -0.28(-1.05%)
Aug 10, 2023 26.72 26.99 26.44 26.53 1,083,860 +0.05(+0.19%)
Aug 09, 2023 26.94 26.95 26.37 26.48 1,392,930 -0.60(-2.21%)
Aug 08, 2023 27.28 27.28 26.91 27.08 1,143,910 -0.49(-1.77%)
Aug 07, 2023 27.69 27.69 27.36 27.57 855,491 +0.08(+0.29%)
Aug 04, 2023 27.83 27.90 27.44 27.49 1,328,718 -0.03(-0.11%)
Aug 03, 2023 27.40 27.68 27.21 27.52 2,416,750 -0.15(-0.54%)
Aug 02, 2023 28.23 28.24 27.47 27.67 2,193,715 -1.02(-3.55%)
Aug 01, 2023 28.84 28.86 28.40 28.69 1,142,370 -0.41(-1.41%)
Jul 31, 2023 28.98 29.11 28.82 29.10 2,331,297 +0.07(+0.24%)
Jul 28, 2023 29.23 29.23 28.91 29.03 2,384,976 +0.10(+0.35%)
Jul 27, 2023 29.68 29.73 28.85 28.93 1,653,919 -0.28(-0.96%)
Jul 26, 2023 29.04 29.34 28.88 29.21 1,140,759 +0.19(+0.65%)
Jul 25, 2023 28.80 29.17 28.71 29.02 1,323,046 +0.34(+1.18%)
Jul 24, 2023 29.05 29.06 28.64 28.68 1,699,530 -0.22(-0.76%)
Jul 21, 2023 29.17 29.30 28.87 28.90 2,588,977 -0.19(-0.65%)
Jul 20, 2023 29.68 29.68 29.01 29.09 2,587,036 -0.81(-2.71%)
Jul 19, 2023 30.21 30.21 29.80 29.89 2,257,407 -0.19(-0.63%)
Jul 18, 2023 29.91 30.15 29.67 30.08 1,993,554 +0.35(+1.18%)
Jul 17, 2023 29.45 29.79 29.29 29.73 2,019,799 +0.37(+1.26%)
Jul 14, 2023 29.76 29.82 29.29 29.36 1,433,903 -0.46(-1.54%)
Jul 13, 2023 29.60 29.87 29.48 29.82 1,896,413 +0.62(+2.12%)
Jul 12, 2023 29.06 29.26 29.02 29.21 1,532,673 +0.36(+1.25%)
Jul 11, 2023 28.71 28.86 28.59 28.85 1,330,887 +0.32(+1.12%)
Jul 10, 2023 28.04 28.53 28.04 28.53 1,342,129 +0.36(+1.28%)
Jul 07, 2023 27.91 28.45 27.86 28.17 1,207,392 +0.26(+0.93%)
Jul 06, 2023 28.14 28.14 27.60 27.91 1,341,181 -0.58(-2.03%)
Jul 05, 2023 28.55 28.64 28.40 28.49 1,161,943 -0.34(-1.18%)
Jul 03, 2023 28.88 28.91 28.74 28.83 899,573 +0.13(+0.45%)
Jun 30, 2023 28.58 28.87 28.57 28.70 1,916,618 +0.44(+1.56%)
Jun 29, 2023 28.33 28.38 28.14 28.26 892,947 -0.06(-0.20%)
Jun 28, 2023 28.01 28.41 28.00 28.31 1,013,516 +0.23(+0.82%)
Jun 27, 2023 27.82 28.13 27.62 28.08 1,441,966 +0.42(+1.51%)
Jun 26, 2023 27.91 28.12 27.64 27.67 1,478,349 -0.18(-0.64%)
Jun 23, 2023 28.01 28.09 27.77 27.85 2,047,885 -0.76(-2.65%)
Jun 22, 2023 28.48 28.72 28.35 28.60 1,491,909 -0.24(-0.83%)
Jun 21, 2023 29.18 29.18 28.65 28.84 1,927,400 -0.34(-1.16%)
Jun 20, 2023 29.35 29.35 28.93 29.18 1,727,658 -0.31(-1.05%)
Jun 16, 2023 29.89 29.90 29.47 29.49 1,790,931 -0.13(-0.44%)
Jun 15, 2023 29.23 29.72 29.08 29.62 2,246,464 +0.30(+1.02%)
Jun 14, 2023 29.24 29.41 28.93 29.32 1,752,654 +0.12(+0.41%)
Jun 13, 2023 29.08 29.28 28.85 29.20 2,648,514 +0.49(+1.70%)
Jun 12, 2023 28.52 28.73 28.43 28.71 1,588,457 +0.47(+1.66%)
Jun 09, 2023 28.32 28.51 28.10 28.24 1,406,400 +0.13(+0.46%)
Jun 08, 2023 27.85 28.13 27.72 28.11 1,213,989 +0.21(+0.75%)
Jun 07, 2023 28.52 28.58 27.90 27.90 1,888,582 -0.68(-2.37%)
Jun 06, 2023 28.40 28.60 28.20 28.58 1,594,954 +0.24(+0.84%)
Jun 05, 2023 28.27 28.46 28.11 28.34 2,459,671 +0.22(+0.78%)
Jun 02, 2023 28.19 28.29 27.97 28.12 1,802,920 +0.40(+1.44%)
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.