Gx Robotics & Artificial Intelligence ETF (NQ: BOTZ )

21.72 -0.02 (-0.09%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 21.36 21.77 21.25 21.72 395,732 -0.02(-0.09%)
Dec 01, 2022 21.72 21.78 21.43 21.74 465,459 +0.31(+1.45%)
Nov 30, 2022 20.72 21.43 20.62 21.43 581,789 +0.75(+3.63%)
Nov 29, 2022 20.84 20.96 20.66 20.68 673,278 -0.26(-1.24%)
Nov 28, 2022 21.23 21.24 20.90 20.94 517,119 -0.43(-2.01%)
Nov 25, 2022 21.26 21.37 21.21 21.37 134,336 +0.08(+0.38%)
Nov 23, 2022 21.00 21.33 21.00 21.29 312,777 +0.32(+1.53%)
Nov 22, 2022 20.74 20.97 20.62 20.97 325,361 +0.29(+1.40%)
Nov 21, 2022 20.68 20.82 20.63 20.68 525,645 -0.23(-1.10%)
Nov 18, 2022 21.17 21.19 20.77 20.91 397,268 -0.08(-0.38%)
Nov 17, 2022 20.85 21.08 20.80 20.99 373,113 -0.23(-1.08%)
Nov 16, 2022 21.48 21.57 21.17 21.22 804,769 -0.45(-2.08%)
Nov 15, 2022 21.77 21.90 21.44 21.67 827,365 +0.32(+1.50%)
Nov 14, 2022 21.52 21.61 21.27 21.35 330,116 -0.41(-1.88%)
Nov 11, 2022 21.28 21.80 21.25 21.76 1,072,016 +0.79(+3.77%)
Nov 10, 2022 20.35 20.97 20.35 20.97 533,728 +1.55(+7.98%)
Nov 09, 2022 19.71 19.77 19.40 19.42 280,472 -0.52(-2.61%)
Nov 08, 2022 19.94 20.19 19.68 19.94 434,065 +0.26(+1.32%)
Nov 07, 2022 19.60 19.73 19.44 19.68 422,341 +0.25(+1.29%)
Nov 04, 2022 19.38 19.54 19.09 19.43 746,763 +0.56(+2.97%)
Nov 03, 2022 18.68 19.09 18.65 18.87 471,962 -0.08(-0.42%)
Nov 02, 2022 19.64 19.79 18.95 18.95 489,855 -0.85(-4.29%)
Nov 01, 2022 20.24 20.26 19.76 19.80 245,749 +0.18(+0.92%)
Oct 31, 2022 19.64 19.75 19.53 19.62 344,247 -0.16(-0.81%)
Oct 28, 2022 19.40 19.78 19.32 19.78 426,139 +0.26(+1.33%)
Oct 27, 2022 19.68 19.87 19.50 19.52 424,000 -0.08(-0.41%)
Oct 26, 2022 19.48 20.02 19.45 19.60 393,799 +0.02(+0.10%)
Oct 25, 2022 18.95 19.59 18.88 19.58 520,324 +0.82(+4.37%)
Oct 24, 2022 18.64 18.82 18.45 18.76 231,334 +0.03(+0.16%)
Oct 21, 2022 18.25 18.75 18.05 18.73 455,938 +0.40(+2.18%)
Oct 20, 2022 18.40 18.79 18.32 18.33 349,394 -0.08(-0.43%)
Oct 19, 2022 18.54 18.74 18.30 18.41 293,702 -0.16(-0.86%)
Oct 18, 2022 18.76 18.90 18.39 18.57 363,814 +0.25(+1.36%)
Oct 17, 2022 18.04 18.40 18.04 18.32 430,565 +0.65(+3.68%)
Oct 14, 2022 18.34 18.42 17.66 17.67 401,254 -0.65(-3.55%)
Oct 13, 2022 17.54 18.41 17.33 18.32 555,335 +0.31(+1.72%)
Oct 12, 2022 18.10 18.12 17.87 18.01 321,884 -0.03(-0.17%)
Oct 11, 2022 18.17 18.36 17.83 18.04 476,271 -0.24(-1.31%)
Oct 10, 2022 18.56 18.58 18.16 18.28 644,915 -0.28(-1.51%)
Oct 07, 2022 18.93 19.00 18.50 18.56 397,313 -0.62(-3.23%)
Oct 06, 2022 19.28 19.51 19.15 19.18 404,942 -0.15(-0.78%)
Oct 05, 2022 19.17 19.45 18.99 19.33 481,586 -0.20(-1.02%)
Oct 04, 2022 19.06 19.53 19.06 19.53 423,458 +0.91(+4.89%)
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.