Market data

Select a section

Global X ETFs Icav Robotics & Artificial Intelligence

(BOTZ)
Sector: n/a
$20.62
$0.13 0.65
Last updated: 16:36:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $19.17 $19.35 $18.84 $19.25 2,328
01/05/2025 $19.04 $19.24 $18.77 $19.05 3,960
30/04/2025 $18.88 $18.88 $18.34 $18.60 3,677
29/04/2025 $18.63 $18.90 $18.63 $18.78 6,152
28/04/2025 $18.73 $18.83 $18.50 $18.65 7,066
25/04/2025 $18.75 $18.77 $18.40 $18.64 1,729
24/04/2025 $18.16 $18.38 $17.85 $18.34 6,907
23/04/2025 $17.96 $18.63 $17.84 $18.18 3,028
22/04/2025 $17.59 $17.59 $17.30 $17.51 3,797
21/04/2025 $17.70 $17.77 $17.41 $17.49 1,741
18/04/2025 $17.70 $17.77 $17.41 $17.49 1,741
17/04/2025 $17.70 $17.77 $17.41 $17.49 1,741
16/04/2025 $17.49 $17.62 $17.36 $17.61 2,337
15/04/2025 $17.90 $17.96 $17.74 $17.84 2,417
14/04/2025 $17.96 $18.00 $17.75 $17.75 6,606
11/04/2025 $17.62 $17.66 $17.20 $17.24 3,216
10/04/2025 $18.02 $18.05 $17.31 $17.31 22,120
09/04/2025 $16.33 $16.45 $15.92 $16.24 5,583
08/04/2025 $16.72 $17.17 $16.53 $16.78 6,294
07/04/2025 $15.64 $17.07 $15.30 $16.20 122,797
04/04/2025 $17.88 $17.92 $16.50 $16.91 11,151
03/04/2025 $18.26 $18.43 $17.92 $18.03 119,867
02/04/2025 $18.86 $18.94 $18.55 $18.91 7,095
01/04/2025 $18.63 $18.80 $18.46 $18.76 4,259
31/03/2025 $18.90 $19.46 $18.39 $18.55 4,041
28/03/2025 $19.40 $19.64 $18.95 $18.98 4,100
27/03/2025 $19.94 $20.05 $19.60 $19.75 4,392
26/03/2025 $20.35 $20.35 $19.84 $19.86 1,842
25/03/2025 $20.10 $20.27 $20.00 $20.17 3,635
24/03/2025 $20.15 $20.31 $19.50 $20.15 5,710
21/03/2025 $20.08 $20.18 $19.75 $19.93 1,434
20/03/2025 $20.38 $20.51 $20.00 $20.11 1,387
19/03/2025 $20.00 $20.31 $19.85 $20.28 1,223
18/03/2025 $20.37 $20.42 $19.95 $20.10 1,399
17/03/2025 $20.16 $20.33 $19.91 $20.19 7,470
14/03/2025 $19.86 $20.24 $19.60 $20.08 15,723
13/03/2025 $19.96 $19.96 $19.50 $19.64 5,741
12/03/2025 $19.81 $20.34 $19.81 $20.16 2,641
11/03/2025 $19.80 $20.09 $19.60 $19.79 9,243
10/03/2025 $20.46 $20.58 $19.80 $19.91 8,465
07/03/2025 $20.47 $20.59 $20.14 $20.22 2,828
06/03/2025 $20.94 $20.96 $20.57 $20.76 4,103
05/03/2025 $20.66 $20.91 $20.57 $20.61 4,372
04/03/2025 $20.69 $20.69 $20.03 $20.08 23,425
03/03/2025 $21.03 $21.29 $20.96 $21.05 4,536
28/02/2025 $20.97 $21.06 $20.72 $20.92 4,903
27/02/2025 $22.01 $22.05 $21.50 $21.67 6,152
26/02/2025 $21.74 $22.08 $21.65 $22.08 2,835
25/02/2025 $21.81 $21.89 $21.39 $21.44 5,748
24/02/2025 $22.15 $22.20 $21.64 $21.83 15,438
21/02/2025 $22.65 $22.74 $22.39 $22.43 36,297
20/02/2025 $22.53 $22.80 $22.35 $22.41 5,598
19/02/2025 $22.84 $22.84 $22.44 $22.64 4,555
18/02/2025 $22.55 $22.66 $22.42 $22.65 9,802
17/02/2025 $22.49 $22.49 $22.23 $22.43 4,194
14/02/2025 $22.44 $22.45 $22.16 $22.19 6,170
13/02/2025 $22.46 $22.46 $22.19 $22.42 6,311
12/02/2025 $22.50 $22.50 $22.06 $22.25 5,737
11/02/2025 $22.43 $22.49 $22.31 $22.42 9,377
10/02/2025 $22.15 $22.49 $22.08 $22.37 5,132
07/02/2025 $22.21 $22.36 $22.01 $22.16 2,153
06/02/2025 $22.15 $22.20 $21.98 $21.91 2,570
05/02/2025 $21.78 $21.93 $21.67 $21.91 5,922
04/02/2025 $21.52 $21.84 $21.36 $21.57 13,466
03/02/2025 $21.19 $21.57 $21.03 $21.57 12,001
31/01/2025 $22.11 $22.24 $22.00 $22.18 3,451
30/01/2025 $21.97 $22.14 $21.75 $21.91 17,226
29/01/2025 $22.34 $22.41 $21.90 $21.96 5,721
28/01/2025 $21.93 $22.04 $21.70 $21.95 5,733
27/01/2025 $22.08 $22.09 $21.55 $21.76 26,416
24/01/2025 $22.80 $22.89 $22.66 $22.84 5,782
23/01/2025 $22.48 $22.58 $22.37 $22.58 6,333
22/01/2025 $22.48 $22.68 $22.36 $22.56 5,548
21/01/2025 $22.07 $22.17 $21.82 $22.16 10,757
20/01/2025 $21.85 $22.10 $21.72 $22.02 8,044
17/01/2025 $21.70 $21.82 $21.46 $21.81 3,581
16/01/2025 $21.52 $21.61 $21.38 $21.17 37,539
15/01/2025 $20.92 $21.40 $20.70 $21.17 36,396
14/01/2025 $20.91 $20.92 $20.66 $20.66 2,621
13/01/2025 $20.85 $20.92 $20.47 $20.52 6,000
10/01/2025 $21.17 $21.32 $20.60 $20.86 1,779
09/01/2025 $21.21 $21.31 $21.10 $21.21 6,610
08/01/2025 $21.45 $21.52 $21.12 $21.24 1,867
07/01/2025 $22.00 $22.03 $21.46 $21.64 4,200
06/01/2025 $21.70 $21.98 $21.54 $21.98 4,224
03/01/2025 $21.44 $21.57 $21.20 $21.54 1,405
02/01/2025 $21.36 $21.44 $21.13 $21.34 2,770
01/01/2025 $21.28 $21.33 $21.05 $21.26 1,085
31/12/2024 $21.28 $21.33 $21.05 $21.26 1,085
30/12/2024 $21.37 $21.49 $21.05 $21.15 2,925
27/12/2024 $21.57 $21.67 $21.23 $21.33 2,136
26/12/2024 $21.16 $21.40 $21.16 $21.29 1,331
25/12/2024 $21.16 $21.40 $21.16 $21.29 1,331
24/12/2024 $21.16 $21.40 $21.16 $21.29 1,331
23/12/2024 $21.24 $21.24 $21.03 $21.05 2,083
20/12/2024 $20.85 $21.24 $20.51 $21.24 3,464
19/12/2024 $21.93 $22.20 $20.90 $20.95 4,814
18/12/2024 $21.95 $22.01 $21.71 $21.92 1,599
17/12/2024 $21.87 $21.87 $21.57 $21.73 2,220

Market data

Select a section