Skip to main content

GX Robotics & Artificial Intelligence ETF (NQ: BOTZ )

31.45 -0.78 (-2.44%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 32.05 32.25 31.99 32.23 417,515 +0.20(+0.62%)
Jul 15, 2024 32.23 32.30 31.94 32.03 607,259 -0.18(-0.56%)
Jul 12, 2024 31.97 32.38 31.97 32.21 801,369 +0.54(+1.71%)
Jul 11, 2024 31.90 32.11 31.64 31.67 723,733 -0.02(-0.06%)
Jul 10, 2024 31.44 31.71 31.39 31.69 523,309 +0.34(+1.08%)
Jul 09, 2024 31.44 31.52 31.23 31.35 472,602 -0.01(-0.03%)
Jul 08, 2024 31.24 31.49 31.23 31.36 1,498,557 +0.15(+0.48%)
Jul 05, 2024 31.24 31.26 31.04 31.21 419,509 +0.12(+0.39%)
Jul 03, 2024 30.79 31.13 30.77 31.09 274,155 +0.30(+0.97%)
Jul 02, 2024 30.56 30.80 30.52 30.79 445,908 +0.07(+0.23%)
Jul 01, 2024 30.87 30.95 30.68 30.72 331,795 -0.13(-0.42%)
Jun 28, 2024 30.83 31.08 30.70 30.85 432,775 +0.07(+0.23%)
Jun 27, 2024 30.57 30.78 30.54 30.78 624,262 +0.02(+0.07%)
Jun 26, 2024 30.72 30.86 30.63 30.76 532,611 -0.03(-0.10%)
Jun 25, 2024 30.52 30.81 30.44 30.79 458,862 +0.37(+1.21%)
Jun 24, 2024 30.69 30.80 30.42 30.42 716,436 -0.30(-0.98%)
Jun 21, 2024 30.81 30.83 30.53 30.72 599,493 -0.30(-0.97%)
Jun 20, 2024 31.58 31.58 30.91 31.02 759,322 -0.57(-1.80%)
Jun 18, 2024 31.41 31.61 31.33 31.59 509,944 +0.18(+0.57%)
Jun 17, 2024 31.16 31.46 31.09 31.41 393,583 +0.05(+0.16%)
Jun 14, 2024 31.34 31.37 31.18 31.36 557,203 -0.22(-0.70%)
Jun 13, 2024 31.79 31.86 31.43 31.58 454,236 -0.20(-0.63%)
Jun 12, 2024 31.66 32.07 31.63 31.78 691,799 +0.69(+2.22%)
Jun 11, 2024 31.11 31.17 30.88 31.09 487,364 -0.16(-0.51%)
Jun 10, 2024 30.96 31.28 30.82 31.25 463,505 +0.23(+0.74%)
Jun 07, 2024 31.14 31.22 30.97 31.02 403,562 -0.41(-1.30%)
Jun 06, 2024 31.60 31.59 31.26 31.43 394,770 -0.17(-0.54%)
Jun 05, 2024 31.22 31.60 31.09 31.60 519,084 +0.51(+1.64%)
Jun 04, 2024 31.14 31.20 30.96 31.09 426,359 +0.01(+0.03%)
Jun 03, 2024 31.12 31.27 30.82 31.08 574,858 +0.34(+1.10%)
May 31, 2024 30.86 30.98 30.30 30.74 497,250 +0.04(+0.13%)
May 30, 2024 30.83 30.95 30.59 30.70 467,811 -0.31(-1.00%)
May 29, 2024 31.08 31.13 30.91 31.01 702,748 -0.50(-1.59%)
May 28, 2024 31.52 31.61 31.34 31.51 499,273 +0.02(+0.06%)
May 24, 2024 31.32 31.54 31.23 31.49 576,268 +0.28(+0.90%)
May 23, 2024 31.83 31.85 31.07 31.21 718,529 +0.04(+0.13%)
May 22, 2024 31.43 31.44 31.05 31.17 420,001 -0.36(-1.14%)
May 21, 2024 31.56 31.58 31.44 31.53 655,503 -0.35(-1.10%)
May 20, 2024 31.76 31.89 31.61 31.88 422,559 +0.32(+1.01%)
May 17, 2024 31.75 31.75 31.47 31.56 377,504 -0.16(-0.50%)
May 16, 2024 31.95 32.02 31.72 31.72 360,574 -0.19(-0.59%)
May 15, 2024 31.54 31.92 31.46 31.91 567,097 +0.46(+1.46%)
May 14, 2024 31.25 31.47 31.21 31.45 400,967 +0.17(+0.54%)
May 13, 2024 31.35 31.44 31.25 31.28 389,594 +0.05(+0.16%)
May 10, 2024 31.42 31.47 31.16 31.23 532,100 -0.07(-0.22%)
May 09, 2024 31.16 31.36 31.04 31.30 375,010 +0.14(+0.45%)
May 08, 2024 31.07 31.19 30.90 31.16 547,790 -0.20(-0.64%)
May 07, 2024 31.27 31.50 31.22 31.36 392,240 +0.02(+0.06%)
May 06, 2024 30.99 31.34 30.97 31.34 526,776 +0.46(+1.49%)
May 03, 2024 30.77 30.96 30.60 30.88 783,655 +0.52(+1.71%)
May 02, 2024 30.22 30.43 29.86 30.36 539,495 +0.58(+1.95%)
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.