Skip to main content

GX Robotics & Artificial Intelligence ETF (NQ: BOTZ )

31.76 -0.62 (-1.91%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 24.99 25.02 24.62 24.68 569,353 +0.01(+0.04%)
Sep 28, 2023 24.51 24.78 24.35 24.67 499,944 +0.30(+1.23%)
Sep 27, 2023 24.32 24.47 24.11 24.37 763,052 +0.29(+1.20%)
Sep 26, 2023 24.26 24.38 24.05 24.08 914,480 -0.50(-2.03%)
Sep 25, 2023 24.37 24.58 24.44 24.58 951,235 +0.05(+0.20%)
Sep 22, 2023 24.61 24.71 24.46 24.53 695,054 +0.11(+0.45%)
Sep 21, 2023 24.71 24.71 24.41 24.42 1,544,796 -0.63(-2.51%)
Sep 20, 2023 25.53 25.63 25.03 25.05 605,751 -0.28(-1.10%)
Sep 19, 2023 25.42 25.42 25.16 25.33 933,834 -0.14(-0.55%)
Sep 18, 2023 25.26 25.54 25.26 25.47 573,744 +0.09(+0.35%)
Sep 15, 2023 25.71 25.75 25.30 25.38 1,024,095 -0.37(-1.43%)
Sep 14, 2023 25.84 25.90 25.60 25.75 973,458 +0.16(+0.62%)
Sep 13, 2023 25.62 25.72 25.56 25.59 1,064,816 -0.16(-0.62%)
Sep 12, 2023 25.70 25.96 25.61 25.75 490,237 -0.17(-0.65%)
Sep 11, 2023 26.02 26.02 25.71 25.92 474,818 +0.09(+0.35%)
Sep 08, 2023 26.05 26.10 25.80 25.83 832,642 -0.28(-1.07%)
Sep 07, 2023 26.17 26.17 25.85 26.11 923,727 -0.31(-1.17%)
Sep 06, 2023 26.49 26.66 26.26 26.42 771,234 -0.12(-0.45%)
Sep 05, 2023 26.66 26.66 26.41 26.54 644,888 -0.15(-0.56%)
Sep 01, 2023 26.96 27.01 26.61 26.69 749,524 +0.00(+0.00%)
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%)
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.