Skip to main content

GX Robotics & Artificial Intelligence ETF (NQ: BOTZ )

28.22 +0.40 (+1.44%)
Official Closing Price Updated: 4:15 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 28.29 28.39 28.07 28.22 1,796,794 +0.40(+1.44%)
Jun 01, 2023 27.30 27.91 27.15 27.82 1,851,324 +0.54(+1.98%)
May 31, 2023 27.51 27.54 27.06 27.28 1,326,880 -0.50(-1.80%)
May 30, 2023 27.84 28.00 27.55 27.78 4,375,673 +0.39(+1.42%)
May 26, 2023 27.03 27.46 26.89 27.39 3,369,190 +0.46(+1.71%)
May 25, 2023 27.07 27.14 26.69 26.93 2,199,844 +0.79(+3.02%)
May 24, 2023 26.10 26.24 25.96 26.14 761,903 -0.08(-0.31%)
May 23, 2023 26.58 26.69 26.22 26.22 897,900 -0.62(-2.31%)
May 22, 2023 26.58 26.93 26.38 26.84 2,093,777 +0.26(+0.98%)
May 19, 2023 26.67 26.68 26.50 26.58 1,946,517 +0.15(+0.57%)
May 18, 2023 26.00 26.45 26.00 26.43 2,033,344 +0.53(+2.05%)
May 17, 2023 25.69 25.92 25.50 25.90 1,169,251 +0.25(+0.97%)
May 16, 2023 25.64 25.75 25.50 25.65 617,526 -0.08(-0.31%)
May 15, 2023 25.51 25.74 25.33 25.73 617,834 +0.37(+1.46%)
May 12, 2023 25.58 25.59 25.21 25.36 567,740 -0.12(-0.47%)
May 11, 2023 25.65 25.65 25.34 25.48 582,415 -0.09(-0.35%)
May 10, 2023 25.50 25.65 25.33 25.57 713,316 +0.29(+1.15%)
May 09, 2023 25.20 25.33 25.16 25.28 326,788 -0.04(-0.16%)
May 08, 2023 25.37 25.37 25.08 25.32 546,315 +0.02(+0.08%)
May 05, 2023 25.14 25.36 25.03 25.30 522,395 +0.38(+1.52%)
May 04, 2023 24.87 24.98 24.79 24.92 729,999 +0.06(+0.24%)
May 03, 2023 24.79 25.11 24.74 24.86 500,494 +0.08(+0.32%)
May 02, 2023 25.05 25.12 24.64 24.78 1,350,862 -0.34(-1.35%)
May 01, 2023 25.06 25.20 25.00 25.12 631,625 +0.21(+0.84%)
Apr 28, 2023 24.77 24.95 24.62 24.91 430,640 -0.09(-0.36%)
Apr 27, 2023 24.72 25.00 24.69 25.00 1,309,576 +0.47(+1.92%)
Apr 26, 2023 24.80 24.80 24.48 24.53 410,054 -0.09(-0.37%)
Apr 25, 2023 25.00 25.03 24.62 24.62 492,060 -0.49(-1.95%)
Apr 24, 2023 25.08 25.22 24.98 25.11 441,821 -0.09(-0.36%)
Apr 21, 2023 25.12 25.21 24.92 25.20 353,095 +0.20(+0.80%)
Apr 20, 2023 24.98 25.19 24.90 25.00 656,623 -0.12(-0.48%)
Apr 19, 2023 24.99 25.15 24.98 25.12 503,117 +0.02(+0.08%)
Apr 18, 2023 25.20 25.20 25.00 25.10 515,590 +0.12(+0.48%)
Apr 17, 2023 25.00 25.05 24.78 24.98 1,105,125 +0.09(+0.36%)
Apr 14, 2023 24.96 25.10 24.69 24.89 415,189 -0.16(-0.64%)
Apr 13, 2023 24.89 25.10 24.78 25.05 1,111,839 +0.41(+1.66%)
Apr 12, 2023 25.00 25.05 24.62 24.64 348,522 -0.09(-0.36%)
Apr 11, 2023 24.77 24.84 24.63 24.73 455,076 +0.04(+0.16%)
Apr 10, 2023 24.39 24.69 24.27 24.69 404,880 +0.19(+0.78%)
Apr 06, 2023 24.41 24.59 24.25 24.50 480,490 -0.09(-0.37%)
Apr 05, 2023 24.83 24.86 24.44 24.59 612,945 -0.48(-1.91%)
Apr 04, 2023 25.47 25.48 25.00 25.07 1,358,173 -0.39(-1.53%)
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.