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 (%)
May 08, 2023 25.32 25.32 25.03 25.27 547,418 +0.02(+0.08%)
May 05, 2023 25.09 25.30 24.98 25.25 523,449 +0.38(+1.52%)
May 04, 2023 24.82 24.93 24.74 24.87 731,472 +0.06(+0.24%)
May 03, 2023 24.74 25.06 24.69 24.81 501,504 +0.08(+0.32%)
May 02, 2023 25.00 25.07 24.60 24.73 1,353,589 -0.34(-1.35%)
May 01, 2023 25.01 25.15 24.95 25.07 632,900 +0.21(+0.84%)
Apr 28, 2023 24.72 24.90 24.58 24.86 431,509 -0.09(-0.36%)
Apr 27, 2023 24.67 24.95 24.64 24.95 1,312,220 +0.47(+1.92%)
Apr 26, 2023 24.75 24.75 24.43 24.48 410,881 -0.09(-0.37%)
Apr 25, 2023 24.95 24.98 24.57 24.57 493,053 -0.49(-1.95%)
Apr 24, 2023 25.03 25.17 24.93 25.06 442,713 -0.09(-0.36%)
Apr 21, 2023 25.07 25.16 24.87 25.15 353,807 +0.20(+0.80%)
Apr 20, 2023 24.93 25.14 24.85 24.95 657,948 -0.12(-0.48%)
Apr 19, 2023 24.94 25.10 24.93 25.07 504,132 +0.02(+0.08%)
Apr 18, 2023 25.15 25.15 24.95 25.05 516,631 +0.12(+0.48%)
Apr 17, 2023 24.95 24.95 24.73 24.93 1,107,356 +0.09(+0.36%)
Apr 14, 2023 24.91 25.05 24.64 24.84 416,027 -0.16(-0.64%)
Apr 13, 2023 24.84 25.05 24.73 25.00 1,114,083 +0.41(+1.66%)
Apr 12, 2023 24.95 25.00 24.57 24.59 349,225 -0.09(-0.36%)
Apr 11, 2023 24.72 24.79 24.58 24.68 455,994 +0.04(+0.16%)
Apr 10, 2023 24.34 24.64 24.22 24.64 405,697 +0.19(+0.78%)
Apr 06, 2023 24.36 24.54 24.21 24.45 481,460 -0.09(-0.37%)
Apr 05, 2023 24.78 24.81 24.39 24.54 614,182 -0.48(-1.91%)
Apr 04, 2023 25.42 25.43 24.95 25.02 1,360,915 -0.39(-1.53%)
Apr 03, 2023 25.36 25.41 25.14 25.41 522,841 -0.04(-0.16%)
Mar 31, 2023 25.11 25.46 25.00 25.45 737,371 +0.47(+1.88%)
Mar 30, 2023 25.01 25.03 24.87 24.98 726,808 +0.20(+0.81%)
Mar 29, 2023 24.59 24.78 24.51 24.78 656,004 +0.47(+1.93%)
Mar 28, 2023 24.42 24.45 24.21 24.31 348,566 -0.12(-0.49%)
Mar 27, 2023 24.45 24.53 24.31 24.43 479,589 +0.12(+0.49%)
Mar 24, 2023 24.32 24.33 24.09 24.31 1,267,052 -0.09(-0.37%)
Mar 23, 2023 24.48 24.71 24.22 24.40 863,151 +0.22(+0.91%)
Mar 22, 2023 24.61 24.80 24.17 24.18 676,134 -0.28(-1.14%)
Mar 21, 2023 24.23 24.51 24.11 24.46 823,849 +0.46(+1.91%)
Mar 20, 2023 23.82 24.05 23.78 24.00 715,957 +0.29(+1.22%)
Mar 17, 2023 23.79 23.97 23.61 23.71 888,472 -0.23(-0.96%)
Mar 16, 2023 23.23 23.95 23.23 23.94 1,060,913 +0.83(+3.58%)
Mar 15, 2023 23.09 23.21 22.75 23.11 910,948 -0.55(-2.32%)
Mar 14, 2023 23.62 23.71 23.39 23.66 426,729 +0.40(+1.72%)
Mar 13, 2023 22.91 23.51 22.83 23.26 1,075,592 +0.02(+0.09%)
Mar 10, 2023 23.80 23.80 23.17 23.24 836,445 -0.51(-2.14%)
Mar 09, 2023 24.31 24.40 23.73 23.75 519,008 -0.40(-1.65%)
Mar 08, 2023 24.05 24.15 23.90 24.15 364,865 +0.29(+1.21%)
Mar 07, 2023 24.29 24.34 23.84 23.86 480,453 -0.39(-1.60%)
Mar 06, 2023 24.56 24.56 24.24 24.25 2,287,897 -0.11(-0.45%)
Mar 03, 2023 23.74 24.41 23.71 24.36 1,049,710 +0.74(+3.13%)
Mar 02, 2023 23.33 23.67 23.25 23.62 385,574 +0.07(+0.30%)
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.