Global X Robotics & Artificial Intelligence ETF (BOTZ)

33.20Last Price

-0.25 (-0.75%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	33.42	33.52	33.14	33.45	754,810	33.45
1/29/2025	33.70	33.72	33.09	33.33	464,948	33.33
1/28/2025	33.30	33.82	32.97	33.78	813,103	33.78
1/27/2025	33.35	33.56	32.79	33.01	1,299,022	33.01
1/24/2025	34.67	34.86	34.47	34.49	558,940	34.49
1/23/2025	34.12	34.54	34.02	34.53	1,123,308	34.53
1/22/2025	34.32	34.49	34.20	34.38	1,366,145	34.38
1/21/2025	33.49	33.99	33.32	33.98	993,084	33.98
1/17/2025	33.18	33.18	32.97	33.03	458,323	33.03
1/16/2025	32.67	32.72	32.48	32.59	299,315	32.59
1/15/2025	32.24	32.51	32.11	32.39	429,024	32.39
1/14/2025	31.69	31.83	31.28	31.49	436,151	31.49
1/13/2025	31.20	31.48	31.08	31.46	478,404	31.46
1/10/2025	32.00	32.21	31.51	31.79	1,047,506	31.79
1/08/2025	32.50	32.50	32.09	32.39	524,598	32.39
1/07/2025	33.49	33.50	32.45	32.56	955,884	32.56
1/06/2025	33.29	33.48	33.11	33.18	1,298,966	33.18
1/03/2025	32.39	33.00	32.39	32.95	578,563	32.95
1/02/2025	32.28	32.61	32.09	32.33	632,300	32.33
12/31/2024	32.22	0.00	32.22	31.95	0	31.95
12/30/2024	32.37	32.44	31.93	32.22	900,797	32.22
12/27/2024	32.75	32.82	32.28	32.52	446,841	32.52
12/26/2024	32.39	32.97	32.34	32.92	323,353	32.92
12/24/2024	32.30	32.65	32.30	32.64	181,462	32.64
12/23/2024	32.19	32.42	32.01	32.38	405,702	32.38
12/20/2024	31.63	32.47	31.51	32.29	457,958	32.29
12/19/2024	32.23	32.40	31.64	31.80	1,210,895	31.80
12/18/2024	33.34	33.55	31.97	32.06	932,909	32.06
12/17/2024	33.06	33.19	32.84	33.12	343,533	33.12
12/16/2024	33.11	33.32	32.92	33.25	623,372	33.25
12/13/2024	33.25	33.28	32.85	33.02	371,009	33.02
12/12/2024	33.38	33.64	33.34	33.36	365,719	33.36
12/11/2024	33.74	33.81	33.51	33.73	337,412	33.73
12/10/2024	33.75	33.95	33.34	33.39	418,453	33.39
12/09/2024	34.06	34.20	33.68	33.81	547,381	33.81
12/06/2024	34.21	34.27	34.08	34.18	538,101	34.18
12/05/2024	34.10	34.21	33.90	33.90	570,263	33.90
12/04/2024	33.70	34.16	33.69	34.15	741,484	34.15
12/03/2024	33.46	33.60	33.37	33.58	280,715	33.58
12/02/2024	33.47	33.49	33.29	33.40	443,731	33.40
11/29/2024	33.05	33.40	33.03	33.37	234,147	33.37
11/27/2024	33.05	33.15	32.66	32.94	402,102	32.94
11/26/2024	33.33	33.41	33.16	33.27	292,557	33.27
11/25/2024	33.78	33.90	33.28	33.41	487,220	33.41
11/22/2024	33.11	33.44	33.07	33.41	321,136	33.41
11/21/2024	32.89	33.31	32.70	33.19	622,911	33.19
11/20/2024	32.82	32.89	32.36	32.72	813,352	32.72
11/19/2024	32.24	32.86	32.07	32.82	403,874	32.82
11/18/2024	32.11	32.35	31.96	32.22	275,365	32.22
11/15/2024	32.36	32.48	32.00	32.11	399,425	32.11
11/14/2024	33.12	33.12	32.54	32.59	368,670	32.59
11/13/2024	33.24	33.24	32.91	32.94	438,291	32.94
11/12/2024	33.42	33.57	33.03	33.28	931,098	33.28
11/11/2024	33.80	33.97	33.66	33.81	537,787	33.81
11/08/2024	33.50	33.74	33.45	33.73	290,449	33.73
11/07/2024	33.20	33.56	33.17	33.54	512,125	33.54
11/06/2024	33.19	33.31	32.83	33.26	747,448	33.26
11/05/2024	32.27	32.85	32.27	32.82	427,919	32.82
11/04/2024	32.08	32.38	32.03	32.11	247,256	32.11
11/01/2024	31.90	32.20	31.86	32.00	242,139	32.00
10/31/2024	32.33	32.37	31.70	31.76	374,959	31.76