Market data

Select a section

Global X ETFs Icav Robotics & Artificial Intelligence

(BOTZ)
Sector: n/a
$24.62
$-0.37 -1.47
Last updated: 16:50:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/11/2025 $24.98 $25.06 $24.51 $24.62 23,073
03/11/2025 $25.20 $25.20 $24.81 $24.99 18,423
31/10/2025 $24.83 $24.96 $24.74 $24.77 10,089
30/10/2025 $25.28 $25.28 $24.62 $24.81 13,076
29/10/2025 $25.30 $25.30 $25.02 $25.27 14,287
28/10/2025 $25.10 $25.13 $24.91 $25.07 14,608
27/10/2025 $25.10 $25.22 $25.00 $25.10 12,145
24/10/2025 $24.60 $24.93 $24.57 $24.83 8,549
23/10/2025 $24.19 $24.48 $24.11 $24.44 7,804
22/10/2025 $24.68 $24.75 $24.11 $24.15 6,367
21/10/2025 $24.27 $24.41 $24.02 $24.34 3,908
20/10/2025 $24.11 $24.42 $24.08 $24.34 5,223
17/10/2025 $23.59 $23.92 $23.30 $23.64 15,757
16/10/2025 $24.40 $24.43 $24.16 $24.23 4,047
15/10/2025 $24.21 $24.53 $24.21 $24.30 12,599
14/10/2025 $23.93 $24.30 $23.50 $23.94 27,806
13/10/2025 $23.96 $24.22 $23.87 $24.20 19,046
10/10/2025 $24.58 $24.66 $23.80 $23.80 7,840
09/10/2025 $24.79 $24.79 $24.43 $24.57 28,409
08/10/2025 $24.54 $24.54 $24.14 $24.50 26,801
07/10/2025 $24.51 $24.61 $24.21 $24.24 18,718
06/10/2025 $24.67 $24.68 $24.38 $24.56 26,450
03/10/2025 $24.09 $24.35 $23.99 $24.33 45,919
02/10/2025 $23.54 $23.97 $23.42 $23.70 5,865
01/10/2025 $23.24 $23.96 $23.08 $23.40 5,336
30/09/2025 $23.29 $23.32 $23.15 $23.20 5,653
29/09/2025 $23.05 $23.21 $23.02 $23.10 4,921
26/09/2025 $23.08 $23.08 $22.80 $22.89 3,602
25/09/2025 $23.13 $23.38 $22.75 $22.96 5,174
24/09/2025 $23.39 $23.50 $23.30 $23.35 3,846
23/09/2025 $23.54 $23.75 $23.54 $23.68 12,024
22/09/2025 $23.35 $23.39 $23.11 $23.31 6,214
19/09/2025 $23.01 $23.10 $22.77 $23.01 14,490
18/09/2025 $23.00 $23.04 $22.60 $23.00 3,939
17/09/2025 $22.80 $22.83 $22.60 $22.60 5,040
16/09/2025 $22.75 $22.75 $22.55 $22.57 1,821
15/09/2025 $22.50 $22.65 $22.41 $22.61 6,282
12/09/2025 $22.56 $22.59 $22.42 $22.44 3,228
11/09/2025 $22.44 $22.65 $22.26 $22.65 2,358
10/09/2025 $22.51 $22.51 $22.28 $22.33 1,551
09/09/2025 $22.52 $22.52 $22.18 $22.24 1,735
08/09/2025 $22.21 $22.49 $22.20 $22.45 4,927
05/09/2025 $22.13 $22.43 $21.86 $21.95 2,438
04/09/2025 $21.83 $22.43 $21.67 $21.91 7,189
03/09/2025 $21.55 $22.10 $21.55 $21.95 13,902
02/09/2025 $22.37 $22.37 $21.55 $21.72 8,631
01/09/2025 $22.19 $22.28 $22.06 $22.21 2,744
29/08/2025 $22.31 $22.49 $22.05 $22.11 3,979
28/08/2025 $22.27 $22.42 $22.23 $22.36 3,330
27/08/2025 $22.34 $22.34 $22.09 $22.21 2,075
26/08/2025 $22.10 $22.29 $22.02 $22.20 8,886
25/08/2025 $21.64 $22.34 $21.56 $22.33 7,014
22/08/2025 $21.64 $22.34 $21.56 $22.33 7,014
21/08/2025 $21.76 $22.16 $21.56 $21.69 1,794
20/08/2025 $22.00 $22.02 $21.58 $21.76 8,830
19/08/2025 $22.47 $22.60 $22.15 $22.28 3,735
18/08/2025 $22.41 $22.44 $22.28 $22.39 6,022
15/08/2025 $22.67 $22.69 $22.23 $22.44 3,058
14/08/2025 $22.52 $22.70 $22.23 $22.23 5,052
13/08/2025 $22.37 $22.44 $22.25 $22.34 4,158
12/08/2025 $22.04 $22.21 $21.87 $22.20 6,235
11/08/2025 $22.17 $22.19 $21.92 $22.02 5,976
08/08/2025 $22.26 $22.66 $22.10 $22.19 2,489
07/08/2025 $22.24 $22.36 $22.01 $22.06 3,281
06/08/2025 $22.40 $22.42 $22.09 $22.17 7,118
05/08/2025 $22.56 $22.70 $22.22 $22.22 10,297
04/08/2025 $21.98 $22.52 $21.81 $22.20 9,020
01/08/2025 $22.20 $22.20 $21.51 $21.79 3,788
31/07/2025 $22.40 $22.49 $22.31 $22.22 460
30/07/2025 $22.30 $22.55 $22.05 $22.22 52,253
29/07/2025 $22.60 $22.70 $22.28 $22.28 114,245
28/07/2025 $22.74 $22.85 $22.46 $22.52 4,570
25/07/2025 $22.81 $22.81 $22.40 $22.57 11,818
24/07/2025 $22.80 $22.90 $22.70 $22.74 6,972
23/07/2025 $22.21 $22.55 $22.15 $22.50 7,218
22/07/2025 $21.67 $22.19 $21.44 $21.58 5,176
21/07/2025 $22.09 $22.09 $21.95 $22.01 8,659
18/07/2025 $21.86 $22.00 $21.76 $21.82 8,460
17/07/2025 $21.50 $21.86 $21.46 $21.84 3,169
16/07/2025 $21.25 $21.39 $21.12 $21.25 5,968
15/07/2025 $21.25 $21.50 $21.25 $21.36 4,265
14/07/2025 $21.22 $21.25 $20.99 $21.20 4,252
11/07/2025 $21.55 $21.55 $21.29 $21.45 5,744
10/07/2025 $21.56 $21.58 $21.28 $21.50 11,124
09/07/2025 $21.48 $21.57 $21.30 $21.49 3,728
08/07/2025 $21.50 $21.50 $21.11 $21.24 3,275
07/07/2025 $21.50 $21.50 $21.14 $21.24 5,248
04/07/2025 $21.65 $21.65 $21.36 $21.47 4,007
03/07/2025 $21.54 $21.65 $21.40 $21.63 3,927
02/07/2025 $21.33 $21.34 $21.00 $21.34 2,551
01/07/2025 $21.60 $21.60 $21.04 $21.19 19,816
30/06/2025 $21.60 $21.60 $21.40 $21.44 4,664
27/06/2025 $21.00 $21.52 $21.00 $21.52 6,155
26/06/2025 $20.84 $21.42 $20.73 $21.08 7,820
25/06/2025 $20.74 $20.81 $20.48 $20.67 6,994
24/06/2025 $20.62 $20.62 $20.43 $20.55 5,670
23/06/2025 $20.37 $20.55 $19.85 $20.13 4,016
20/06/2025 $20.30 $20.52 $20.06 $20.08 6,794
19/06/2025 $20.20 $20.22 $19.97 $20.00 15,114
18/06/2025 $20.42 $20.51 $20.23 $20.50 1,067
17/06/2025 $20.42 $20.45 $20.32 $20.38 2,327
16/06/2025 $20.46 $20.76 $20.25 $20.62 1,829
13/06/2025 $20.30 $20.51 $20.14 $20.49 1,792
12/06/2025 $20.78 $20.79 $20.54 $20.69 5,169
11/06/2025 $20.80 $21.36 $20.72 $20.89 3,891
10/06/2025 $20.73 $20.91 $20.66 $20.71 4,987
09/06/2025 $20.67 $20.76 $20.50 $20.63 3,368
06/06/2025 $20.53 $20.77 $20.43 $20.67 4,024
05/06/2025 $20.59 $20.77 $20.47 $20.67 4,689
04/06/2025 $20.51 $20.62 $20.44 $20.59 6,490
03/06/2025 $20.26 $20.52 $20.18 $20.47 6,671
02/06/2025 $20.24 $20.35 $20.10 $20.23 5,710
30/05/2025 $20.65 $20.65 $20.23 $20.35 5,588
29/05/2025 $20.74 $20.97 $20.60 $20.69 2,029
28/05/2025 $20.52 $20.59 $20.36 $20.44 4,803
27/05/2025 $20.45 $20.69 $20.31 $20.66 6,351
26/05/2025 $20.30 $20.31 $19.78 $20.11 3,773
23/05/2025 $20.30 $20.31 $19.78 $20.11 3,773
22/05/2025 $20.30 $20.47 $19.87 $20.16 4,868
21/05/2025 $20.48 $20.55 $20.24 $20.50 29,772
20/05/2025 $20.24 $20.57 $20.24 $20.52 6,322
19/05/2025 $20.18 $20.54 $20.02 $20.23 6,821
16/05/2025 $20.56 $20.60 $20.31 $20.48 4,196
15/05/2025 $20.46 $20.53 $20.23 $20.36 8,915
14/05/2025 $20.57 $20.66 $20.38 $20.49 8,447
13/05/2025 $20.21 $20.42 $19.95 $20.39 19,780
12/05/2025 $19.64 $20.08 $19.64 $20.00 18,164
09/05/2025 $19.50 $20.00 $19.23 $19.27 2,343
08/05/2025 $19.39 $19.46 $19.16 $19.45 2,302
07/05/2025 $19.02 $19.20 $18.98 $19.02 6,699
06/05/2025 $19.35 $19.35 $19.05 $19.16 1,837
05/05/2025 $19.17 $19.30 $19.17 $19.25 520

Market data

Select a section