Market data

Select a section

Global X ETFs Icav Robotics & Artificial Intelligence

(BOTZ)
Sector: n/a
$22.14
$0.27 1.25
Last updated: 11:09:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $21.72 $21.89 $21.59 $21.82 1,377
21/11/2024 $21.60 $21.82 $21.38 $21.82 3,404
20/11/2024 $21.52 $21.76 $21.27 $21.33 5,772
19/11/2024 $21.40 $21.45 $21.07 $21.44 479
18/11/2024 $21.34 $21.34 $21.07 $21.26 4,795
15/11/2024 $21.50 $21.50 $21.14 $21.66 17,533
14/11/2024 $21.81 $21.81 $21.53 $21.66 9,282
13/11/2024 $21.86 $21.90 $21.62 $21.84 4,818
12/11/2024 $22.10 $22.20 $21.84 $21.84 7,575
11/11/2024 $22.31 $22.37 $22.15 $22.35 6,925
08/11/2024 $22.15 $22.18 $22.00 $22.12 6,748
07/11/2024 $21.83 $21.98 $21.70 $21.92 4,442
06/11/2024 $21.88 $22.06 $21.63 $21.67 8,531
05/11/2024 $21.37 $21.50 $21.21 $21.48 2,605
04/11/2024 $21.30 $21.30 $21.07 $21.26 3,421
01/11/2024 $20.73 $21.21 $20.73 $21.18 1,316
31/10/2024 $21.36 $21.36 $20.86 $20.91 3,027
30/10/2024 $21.18 $21.48 $21.18 $21.18 1,638
29/10/2024 $21.38 $21.59 $20.88 $21.18 2,139
28/10/2024 $21.21 $21.42 $20.87 $21.06 742
25/10/2024 $20.91 $21.00 $20.70 $20.91 3,288
24/10/2024 $20.40 $21.06 $20.40 $20.44 961
23/10/2024 $20.87 $21.20 $20.39 $20.44 1,127
22/10/2024 $20.95 $20.95 $20.37 $20.85 1,158
21/10/2024 $21.05 $21.61 $20.90 $20.90 4,120
18/10/2024 $20.90 $21.18 $20.87 $21.05 547
17/10/2024 $20.54 $21.00 $20.54 $20.78 2,203
16/10/2024 $20.95 $21.15 $20.58 $20.70 1,264
15/10/2024 $21.45 $21.45 $20.91 $20.97 8,182
14/10/2024 $21.29 $21.31 $21.08 $21.29 1,826
11/10/2024 $21.20 $21.50 $20.51 $21.11 3,856
10/10/2024 $21.03 $21.22 $20.84 $20.97 5,124
09/10/2024 $20.70 $21.29 $20.70 $20.93 1,621
08/10/2024 $20.60 $20.99 $20.59 $20.93 1,104
07/10/2024 $21.30 $21.30 $20.88 $21.01 7,346
04/10/2024 $20.90 $21.22 $20.70 $20.93 1,081
03/10/2024 $20.80 $21.00 $20.63 $20.86 1,859
02/10/2024 $20.51 $21.11 $20.51 $21.00 2,910
01/10/2024 $21.50 $21.50 $20.64 $20.81 1,366
30/09/2024 $21.20 $21.63 $20.97 $21.12 3,318
27/09/2024 $21.52 $21.66 $20.59 $21.16 2,971
26/09/2024 $20.89 $21.60 $20.80 $21.09 3,755
25/09/2024 $20.15 $20.89 $20.15 $20.82 2,827
24/09/2024 $20.46 $20.75 $20.32 $20.49 491
23/09/2024 $20.51 $20.52 $20.29 $20.41 2,463
20/09/2024 $20.75 $20.75 $20.14 $20.25 639
19/09/2024 $20.41 $20.54 $20.03 $19.93 1,772
18/09/2024 $20.13 $20.18 $19.59 $19.93 3,670
17/09/2024 $20.01 $20.25 $20.01 $20.17 653
16/09/2024 $20.10 $20.19 $19.94 $20.06 1,765
13/09/2024 $20.01 $20.40 $20.01 $19.87 1,441
12/09/2024 $19.71 $20.03 $18.65 $19.28 163
11/09/2024 $19.42 $19.76 $19.14 $19.24 532
10/09/2024 $19.55 $19.58 $19.04 $19.24 1,220
09/09/2024 $19.33 $19.66 $19.23 $19.36 1,299
06/09/2024 $19.55 $19.73 $18.96 $18.99 4,866
05/09/2024 $19.62 $20.01 $19.50 $19.53 606
04/09/2024 $20.13 $20.21 $19.50 $19.81 601
03/09/2024 $20.65 $20.73 $20.07 $20.09 19,275
02/09/2024 $20.66 $20.75 $19.90 $20.69 682
30/08/2024 $20.76 $21.00 $20.21 $20.69 301
29/08/2024 $20.64 $20.83 $20.54 $20.81 837
28/08/2024 $20.83 $20.94 $20.62 $20.62 2,544
27/08/2024 $20.81 $20.87 $20.59 $20.78 2,770
26/08/2024 $20.79 $20.95 $20.72 $20.77 1,159
23/08/2024 $20.79 $20.95 $20.72 $20.77 1,159
22/08/2024 $20.79 $20.95 $20.72 $20.77 1,159
21/08/2024 $20.50 $20.73 $20.44 $20.70 2,423
20/08/2024 $20.55 $20.64 $20.31 $20.36 1,637
19/08/2024 $20.06 $20.36 $19.96 $20.25 1,112
16/08/2024 $20.11 $20.21 $19.92 $19.95 753
15/08/2024 $19.72 $19.93 $19.55 $19.88 1,754
14/08/2024 $19.92 $20.21 $19.16 $19.65 640
13/08/2024 $19.44 $19.89 $19.21 $19.54 4,252
12/08/2024 $19.10 $19.30 $19.00 $19.18 1,570
09/08/2024 $19.05 $19.25 $18.87 $19.03 2,084
08/08/2024 $18.72 $19.02 $18.49 $18.98 17,482
07/08/2024 $18.79 $19.19 $18.71 $19.07 7,001
06/08/2024 $18.69 $19.16 $18.29 $18.44 23,498
05/08/2024 $17.47 $19.17 $16.73 $18.21 25,100
02/08/2024 $19.06 $19.06 $18.45 $18.66 12,460
01/08/2024 $20.11 $20.23 $19.56 $19.58 1,553
31/07/2024 $20.02 $20.30 $19.99 $20.20 5,185
30/07/2024 $19.90 $19.95 $19.63 $19.65 2,589
29/07/2024 $20.12 $20.23 $19.82 $19.82 1,956
26/07/2024 $19.91 $20.02 $19.69 $19.72 865
25/07/2024 $19.85 $19.92 $19.40 $19.72 11,842
24/07/2024 $20.30 $20.56 $20.15 $20.16 1,973
23/07/2024 $20.37 $20.62 $20.27 $20.61 50,264
22/07/2024 $20.30 $20.55 $20.20 $20.35 7,187
19/07/2024 $20.48 $20.48 $20.22 $20.23 5,727
18/07/2024 $20.85 $20.85 $20.34 $20.33 783
17/07/2024 $21.00 $21.26 $20.71 $20.78 4,731
16/07/2024 $21.03 $21.14 $20.94 $21.12 1,894
15/07/2024 $21.23 $21.23 $20.75 $21.14 1,291
12/07/2024 $20.92 $21.32 $20.84 $21.18 7,664
11/07/2024 $20.77 $21.00 $20.51 $20.84 4,489
10/07/2024 $20.72 $20.78 $20.32 $20.66 1,532
09/07/2024 $20.77 $20.82 $20.50 $20.53 3,198
08/07/2024 $20.40 $20.65 $20.33 $20.58 12,408
05/07/2024 $20.51 $20.61 $20.32 $20.42 3,333
04/07/2024 $20.50 $20.56 $20.31 $20.38 6,914
03/07/2024 $20.22 $20.37 $20.06 $20.36 12,894
02/07/2024 $20.19 $20.51 $20.07 $20.12 3,730
01/07/2024 $20.45 $20.72 $20.07 $20.19 5,624
28/06/2024 $20.24 $20.40 $20.23 $20.32 3,917
27/06/2024 $20.15 $20.27 $20.02 $20.05 543
26/06/2024 $20.37 $20.54 $20.09 $20.15 632
25/06/2024 $20.08 $20.16 $19.93 $20.07 4,568
24/06/2024 $20.18 $20.27 $20.10 $20.11 3,037
21/06/2024 $20.45 $20.54 $20.05 $20.15 8,429
20/06/2024 $20.74 $20.86 $20.60 $20.63 4,047
19/06/2024 $20.88 $20.88 $20.66 $20.73 3,714
18/06/2024 $20.44 $20.80 $20.40 $20.64 5,035
17/06/2024 $20.55 $21.10 $20.39 $20.45 3,944
14/06/2024 $20.71 $21.24 $20.19 $20.56 4,158
13/06/2024 $21.35 $21.45 $20.72 $20.72 4,598
12/06/2024 $20.64 $21.06 $20.16 $20.98 1,503
11/06/2024 $20.56 $20.56 $20.33 $20.36 2,691
10/06/2024 $20.64 $20.68 $20.21 $20.44 9,022
07/06/2024 $20.62 $21.00 $20.39 $20.42 4,269
06/06/2024 $20.69 $21.20 $20.54 $20.61 5,021
05/06/2024 $20.60 $20.60 $20.16 $20.55 5,087
04/06/2024 $20.59 $20.60 $20.29 $20.42 11,424
03/06/2024 $20.45 $20.57 $20.30 $20.30 8,871
31/05/2024 $20.67 $20.67 $20.05 $20.05 2,802
30/05/2024 $20.64 $20.64 $20.02 $20.33 4,596
29/05/2024 $21.00 $21.00 $20.33 $20.41 7,701
28/05/2024 $20.77 $20.90 $20.62 $20.68 19,213
27/05/2024 $20.65 $20.69 $20.41 $20.65 11,843

Market data

Select a section