Market data

Select a section

Global X ETFs Icav Robotics & Artificial Intelligence

(BOTZ)
Sector: n/a
$17.61
$-0.23 -1.26
Last updated: 17:12:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
16/12/2024 $21.75 $21.88 $21.63 $21.78 6,639
13/12/2024 $21.87 $21.94 $21.61 $21.68 4,954
12/12/2024 $22.20 $22.20 $21.93 $22.11 5,265
11/12/2024 $22.10 $22.18 $21.89 $22.15 3,313
10/12/2024 $22.36 $22.36 $22.10 $22.09 1,904
09/12/2024 $22.50 $22.56 $22.18 $22.24 4,815
06/12/2024 $22.44 $22.54 $22.27 $22.46 28,695
05/12/2024 $22.42 $22.42 $22.27 $22.39 19,497
04/12/2024 $22.00 $22.42 $21.94 $22.42 2,726
03/12/2024 $22.11 $22.11 $21.88 $22.01 708
02/12/2024 $22.00 $22.07 $21.81 $21.94 9,683
29/11/2024 $21.83 $21.92 $21.75 $21.92 1,136
28/11/2024 $21.63 $21.86 $21.63 $21.77 1,460
27/11/2024 $21.97 $21.97 $21.49 $21.51 4,097
26/11/2024 $21.90 $21.97 $21.73 $21.94 3,376
25/11/2024 $22.24 $22.24 $21.97 $22.02 4,387
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

Market data

Select a section