GX Robotics & Artificial Intelligence ETF (NQ: BOTZ )

30.65 +1.19 (+4.04%)
Streaming Delayed Price Updated: 1:04 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 29.67 29.67 29.24 29.46 1,635,863 -0.36(-1.21%)
Feb 20, 2024 30.07 30.08 29.55 29.82 1,613,854 -0.15(-0.50%)
Feb 16, 2024 30.30 30.30 29.84 29.97 1,193,943 -0.17(-0.56%)
Feb 15, 2024 30.13 30.24 30.02 30.14 1,384,012 +0.25(+0.84%)
Feb 14, 2024 29.70 29.90 29.51 29.89 1,066,752 +0.61(+2.08%)
Feb 13, 2024 29.23 29.63 28.85 29.28 1,571,397 -0.71(-2.37%)
Feb 12, 2024 30.00 30.32 29.86 29.99 1,432,741 +0.08(+0.27%)
Feb 09, 2024 29.59 29.95 29.53 29.91 1,376,186 +0.54(+1.84%)
Feb 08, 2024 29.32 29.47 29.13 29.37 889,614 +0.05(+0.17%)
Feb 07, 2024 29.11 29.35 29.00 29.32 1,015,687 +0.25(+0.86%)
Feb 06, 2024 29.20 29.20 28.77 29.07 939,177 -0.23(-0.78%)
Feb 05, 2024 29.31 29.38 29.00 29.30 914,325 -0.09(-0.31%)
Feb 02, 2024 29.03 29.42 28.90 29.39 1,053,098 +0.26(+0.89%)
Feb 01, 2024 28.83 29.14 28.70 29.13 961,259 +0.55(+1.92%)
Jan 31, 2024 29.01 29.14 28.57 28.58 1,464,534 -0.65(-2.22%)
Jan 30, 2024 29.46 29.47 29.20 29.23 794,249 -0.33(-1.12%)
Jan 29, 2024 29.07 29.56 28.99 29.56 829,984 +0.36(+1.23%)
Jan 26, 2024 29.05 29.32 29.04 29.20 1,184,078 +0.20(+0.69%)
Jan 25, 2024 29.09 29.23 28.88 29.00 907,117 +0.14(+0.49%)
Jan 24, 2024 29.27 29.30 28.84 28.86 1,187,744 -0.19(-0.65%)
Jan 23, 2024 29.15 29.18 28.89 29.05 952,616 -0.02(-0.07%)
Jan 22, 2024 28.96 29.24 28.96 29.07 1,390,275 +0.36(+1.25%)
Jan 19, 2024 28.49 28.72 28.22 28.71 1,162,996 +0.26(+0.91%)
Jan 18, 2024 28.45 28.46 28.14 28.45 1,134,399 +0.31(+1.10%)
Jan 17, 2024 28.21 28.21 27.80 28.14 1,264,366 -0.45(-1.57%)
Jan 16, 2024 28.66 28.78 28.46 28.59 2,329,611 -0.20(-0.69%)
Jan 12, 2024 28.93 29.09 28.75 28.79 775,111 +0.11(+0.38%)
Jan 11, 2024 28.69 28.78 28.29 28.68 1,097,045 +0.27(+0.95%)
Jan 10, 2024 28.12 28.46 28.12 28.41 1,282,487 +0.68(+2.45%)
Jan 09, 2024 27.65 27.91 27.48 27.73 618,245 +0.03(+0.11%)
Jan 08, 2024 26.99 27.72 26.97 27.70 1,134,832 +0.86(+3.20%)
Jan 05, 2024 26.76 27.08 26.69 26.84 847,826 -0.03(-0.11%)
Jan 04, 2024 26.88 27.05 26.74 26.87 5,300,261 -0.06(-0.22%)
Jan 03, 2024 27.32 27.37 26.90 26.93 3,850,021 -0.78(-2.81%)
Jan 02, 2024 28.22 28.22 27.62 27.71 2,392,925 -0.79(-2.77%)
Dec 29, 2023 28.74 28.77 28.39 28.50 706,870 -0.22(-0.77%)
Dec 28, 2023 28.76 28.85 28.68 28.72 607,039 +0.03(+0.12%)
Dec 27, 2023 28.72 28.72 28.54 28.69 912,046 +0.08(+0.28%)
Dec 26, 2023 28.47 28.66 28.40 28.61 652,862 +0.22(+0.77%)
Dec 22, 2023 28.61 28.61 28.25 28.39 567,264 -0.11(-0.39%)
Dec 21, 2023 28.34 28.50 28.18 28.50 1,357,059 +0.59(+2.11%)
Dec 20, 2023 28.63 28.64 27.90 27.91 852,850 -0.68(-2.38%)
Dec 19, 2023 28.43 28.60 28.40 28.59 1,098,968 +0.34(+1.20%)
Dec 18, 2023 28.21 28.32 28.07 28.25 806,918 +0.06(+0.21%)
Dec 15, 2023 28.24 28.44 28.13 28.19 1,021,382 +0.27(+0.97%)
Dec 14, 2023 27.71 28.03 27.62 27.92 2,200,432 +0.48(+1.75%)
Dec 13, 2023 27.01 27.49 26.73 27.44 1,363,768 +0.46(+1.70%)
Dec 12, 2023 26.80 26.98 26.68 26.98 624,018 +0.14(+0.52%)
Dec 11, 2023 26.73 26.87 26.67 26.84 1,008,404 +0.12(+0.45%)
Dec 08, 2023 26.51 26.77 26.38 26.72 1,092,629 +0.17(+0.64%)
Dec 07, 2023 26.40 26.55 26.24 26.55 832,378 +0.19(+0.72%)
Dec 06, 2023 26.80 26.85 26.35 26.36 989,971 -0.21(-0.79%)
Dec 05, 2023 26.56 26.65 26.39 26.57 848,187 -0.15(-0.56%)
Dec 04, 2023 26.69 26.87 26.48 26.72 1,501,603 -0.31(-1.15%)
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.