Skip to main content

GX Robotics & Artificial Intelligence ETF (NQ: BOTZ )

30.63 +0.16 (+0.53%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 23.51 23.65 23.43 23.46 436,836 -0.01(-0.04%)
Feb 27, 2023 23.56 23.64 23.43 23.47 530,286 +0.31(+1.33%)
Feb 24, 2023 23.16 23.19 22.98 23.16 578,899 -0.22(-0.94%)
Feb 23, 2023 23.37 23.51 23.08 23.38 552,314 +0.55(+2.40%)
Feb 22, 2023 22.84 23.03 22.71 22.83 433,829 -0.02(-0.09%)
Feb 21, 2023 23.26 23.32 22.85 22.85 666,477 -0.65(-2.76%)
Feb 17, 2023 23.58 23.63 23.31 23.50 381,430 -0.37(-1.54%)
Feb 16, 2023 23.92 24.14 23.74 23.87 393,599 -0.33(-1.36%)
Feb 15, 2023 23.94 24.24 23.83 24.20 846,622 +0.03(+0.12%)
Feb 14, 2023 23.85 24.23 23.58 24.17 637,370 +0.25(+1.04%)
Feb 13, 2023 23.83 24.00 23.66 23.92 430,290 +0.13(+0.54%)
Feb 10, 2023 23.87 23.95 23.65 23.79 512,988 -0.15(-0.62%)
Feb 09, 2023 24.58 24.65 23.91 23.94 734,991 -0.26(-1.07%)
Feb 08, 2023 24.56 24.56 24.17 24.20 630,130 -0.38(-1.54%)
Feb 07, 2023 24.25 24.62 24.02 24.58 551,878 +0.48(+1.99%)
Feb 06, 2023 24.12 24.31 24.01 24.10 710,517 -0.37(-1.51%)
Feb 03, 2023 24.55 24.80 24.33 24.47 483,674 -0.40(-1.60%)
Feb 02, 2023 24.91 25.02 24.56 24.87 1,067,354 +0.37(+1.51%)
Feb 01, 2023 23.72 24.61 23.72 24.50 903,124 +0.78(+3.28%)
Jan 31, 2023 23.47 23.72 23.29 23.72 441,862 +0.35(+1.49%)
Jan 30, 2023 23.66 23.75 23.37 23.37 549,010 -0.32(-1.35%)
Jan 27, 2023 23.33 23.79 23.33 23.69 481,630 +0.29(+1.24%)
Jan 26, 2023 23.34 23.42 23.06 23.40 419,864 +0.23(+0.99%)
Jan 25, 2023 22.88 23.22 22.72 23.17 478,620 +0.03(+0.13%)
Jan 24, 2023 23.12 23.29 23.03 23.14 762,289 -0.07(-0.30%)
Jan 23, 2023 22.85 23.24 22.74 23.21 972,351 +0.42(+1.84%)
Jan 20, 2023 22.48 22.79 22.26 22.79 1,470,392 +0.47(+2.10%)
Jan 19, 2023 22.43 22.53 22.25 22.32 606,631 -0.25(-1.10%)
Jan 18, 2023 23.07 23.16 22.57 22.57 446,317 -0.19(-0.83%)
Jan 17, 2023 22.62 22.76 22.45 22.76 563,035 +0.35(+1.56%)
Jan 13, 2023 22.10 22.42 22.02 22.41 886,277 +0.05(+0.22%)
Jan 12, 2023 22.30 22.36 21.80 22.36 483,600 +0.30(+1.35%)
Jan 11, 2023 21.87 22.07 21.80 22.06 456,753 +0.43(+1.98%)
Jan 10, 2023 21.46 21.64 21.38 21.64 526,501 +0.14(+0.65%)
Jan 09, 2023 21.51 21.82 21.37 21.50 1,323,553 +0.33(+1.55%)
Jan 06, 2023 20.85 21.22 20.55 21.17 486,366 +0.59(+2.86%)
Jan 05, 2023 20.71 20.74 20.52 20.58 258,125 -0.31(-1.48%)
Jan 04, 2023 20.80 20.94 20.62 20.89 452,644 +0.31(+1.50%)
Jan 03, 2023 20.84 20.98 20.43 20.58 277,779 +0.10(+0.49%)
Dec 30, 2022 20.44 20.52 20.31 20.48 591,630 -0.17(-0.82%)
Dec 29, 2022 20.39 20.70 20.14 20.65 683,715 +0.67(+3.34%)
Dec 28, 2022 20.22 20.34 19.95 19.98 711,944 -0.23(-1.13%)
Dec 27, 2022 20.49 20.53 20.17 20.21 446,100 -0.24(-1.17%)
Dec 23, 2022 20.42 20.52 20.28 20.45 435,249 +0.00(+0.00%)
Dec 22, 2022 20.69 20.69 20.16 20.45 483,001 -0.52(-2.47%)
Dec 21, 2022 20.77 21.03 20.71 20.97 777,134 +0.29(+1.40%)
Dec 20, 2022 20.55 20.83 20.53 20.68 352,841 +0.02(+0.10%)
Dec 19, 2022 20.94 20.95 20.61 20.66 354,483 -0.23(-1.10%)
Dec 16, 2022 20.77 21.09 20.73 20.89 331,883 +0.03(+0.14%)
Dec 15, 2022 21.42 21.48 20.83 20.86 626,578 -0.87(-3.99%)
Dec 14, 2022 21.81 22.01 21.42 21.73 597,669 -0.15(-0.68%)
Dec 13, 2022 21.85 22.30 21.69 21.88 634,523 +0.46(+2.14%)
Dec 12, 2022 21.11 21.42 21.10 21.42 512,070 +0.34(+1.61%)
Dec 09, 2022 21.14 21.38 21.08 21.08 382,207 -0.06(-0.28%)
Dec 08, 2022 20.84 21.17 20.71 21.14 627,323 +0.37(+1.78%)
Dec 07, 2022 20.74 20.95 20.67 20.77 401,372 -0.03(-0.14%)
Dec 06, 2022 21.20 21.22 20.69 20.80 417,922 -0.42(-1.97%)
Dec 05, 2022 21.51 21.59 21.17 21.22 430,257 -0.43(-1.98%)
Dec 02, 2022 21.29 21.70 21.18 21.65 397,081 -0.02(-0.09%)
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.