Skip to main content

GX Robotics & Artificial Intelligence ETF (NQ: BOTZ )

30.99 -0.06 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 27.66 27.90 27.60 27.67 955,420 -0.03(-0.11%)
Sep 29, 2020 27.59 27.87 27.59 27.70 1,722,712 +0.34(+1.23%)
Sep 28, 2020 27.20 27.36 27.15 27.36 959,530 +0.40(+1.47%)
Sep 25, 2020 26.50 26.97 26.46 26.96 735,761 +0.38(+1.42%)
Sep 24, 2020 26.47 26.84 26.34 26.58 652,405 -0.05(-0.19%)
Sep 23, 2020 27.00 27.12 26.58 26.63 883,979 -0.24(-0.89%)
Sep 22, 2020 26.66 26.89 26.47 26.87 970,348 +0.22(+0.82%)
Sep 21, 2020 26.62 26.71 26.30 26.65 1,316,713 -0.52(-1.90%)
Sep 18, 2020 27.52 27.52 27.00 27.17 868,529 -0.19(-0.69%)
Sep 17, 2020 27.07 27.39 27.07 27.36 896,163 -0.12(-0.43%)
Sep 16, 2020 27.64 27.73 27.44 27.48 783,054 -0.09(-0.32%)
Sep 15, 2020 27.58 27.68 27.47 27.57 888,860 +0.31(+1.13%)
Sep 14, 2020 27.14 27.35 27.07 27.26 1,048,327 +0.58(+2.16%)
Sep 11, 2020 26.90 27.01 26.56 26.68 1,125,300 +0.07(+0.26%)
Sep 10, 2020 27.05 27.16 26.57 26.61 1,268,207 -0.32(-1.18%)
Sep 09, 2020 26.77 27.01 26.65 26.93 1,365,369 +0.59(+2.22%)
Sep 08, 2020 26.19 26.68 26.15 26.35 1,303,911 -0.38(-1.41%)
Sep 04, 2020 26.83 26.99 25.83 26.72 2,056,587 -0.09(-0.33%)
Sep 03, 2020 27.64 27.64 26.64 26.81 3,934,226 -1.11(-3.98%)
Sep 02, 2020 27.74 27.93 27.55 27.93 1,191,080 +0.64(+2.33%)
Sep 01, 2020 27.00 27.29 26.91 27.29 917,382 +0.39(+1.44%)
Aug 31, 2020 26.89 27.01 26.75 26.90 951,387 -0.05(-0.18%)
Aug 28, 2020 26.70 26.98 26.70 26.95 722,263 +0.31(+1.15%)
Aug 27, 2020 26.95 26.95 26.54 26.64 953,244 -0.31(-1.14%)
Aug 26, 2020 26.86 26.99 26.84 26.95 632,756 +0.09(+0.33%)
Aug 25, 2020 26.84 26.93 26.73 26.86 530,595 +0.00(+0.00%)
Aug 24, 2020 27.00 27.07 26.72 26.86 1,179,072 +0.26(+0.97%)
Aug 21, 2020 26.46 26.60 26.41 26.60 549,302 -0.12(-0.45%)
Aug 20, 2020 26.63 26.77 26.47 26.72 685,950 -0.12(-0.44%)
Aug 19, 2020 27.14 27.14 26.84 26.84 698,133 -0.27(-0.99%)
Aug 18, 2020 27.24 27.30 27.02 27.11 709,912 -0.10(-0.36%)
Aug 17, 2020 26.90 27.21 26.90 27.21 972,826 +0.48(+1.78%)
Aug 14, 2020 26.77 26.84 26.66 26.73 445,143 -0.04(-0.15%)
Aug 13, 2020 26.84 26.89 26.70 26.77 779,712 -0.09(-0.33%)
Aug 12, 2020 26.55 26.87 26.54 26.86 1,282,358 +0.69(+2.66%)
Aug 11, 2020 26.51 26.53 26.12 26.17 1,226,300 +0.06(+0.23%)
Aug 10, 2020 26.07 26.15 25.92 26.11 676,718 +0.03(+0.11%)
Aug 07, 2020 26.07 26.17 25.87 26.08 609,139 -0.10(-0.38%)
Aug 06, 2020 26.14 26.20 25.97 26.18 717,567 +0.06(+0.23%)
Aug 05, 2020 26.06 26.20 25.91 26.12 805,135 +0.27(+1.04%)
Aug 04, 2020 25.57 25.85 25.54 25.85 608,023 +0.15(+0.58%)
Aug 03, 2020 25.33 25.71 25.25 25.70 1,001,652 +0.57(+2.25%)
Jul 31, 2020 25.32 25.35 24.93 25.14 721,759 -0.34(-1.32%)
Jul 30, 2020 25.22 25.54 25.02 25.47 618,986 -0.17(-0.66%)
Jul 29, 2020 25.39 25.67 25.39 25.64 549,961 +0.25(+0.98%)
Jul 28, 2020 25.59 25.70 25.36 25.39 688,851 -0.33(-1.27%)
Jul 27, 2020 25.44 25.79 25.44 25.72 986,637 +0.55(+2.17%)
Jul 24, 2020 25.24 25.33 25.07 25.18 671,493 -0.27(-1.05%)
Jul 23, 2020 25.49 25.76 25.28 25.44 843,559 -0.04(-0.16%)
Jul 22, 2020 25.37 25.55 25.34 25.48 609,225 +0.13(+0.51%)
Jul 21, 2020 25.40 25.50 25.33 25.35 607,049 +0.05(+0.20%)
Jul 20, 2020 25.05 25.32 24.94 25.30 641,464 +0.26(+1.03%)
Jul 17, 2020 24.79 25.05 24.77 25.05 619,514 +0.41(+1.65%)
Jul 16, 2020 24.73 24.80 24.62 24.64 747,397 -0.43(-1.70%)
Jul 15, 2020 25.02 25.19 24.89 25.07 889,739 +0.48(+1.94%)
Jul 14, 2020 24.15 24.60 24.08 24.59 937,438 +0.38(+1.56%)
Jul 13, 2020 24.71 24.82 24.12 24.21 1,322,786 -0.53(-2.13%)
Jul 10, 2020 24.61 24.74 24.51 24.74 1,207,197 +0.34(+1.38%)
Jul 09, 2020 24.56 24.62 24.19 24.40 640,243 -0.11(-0.45%)
Jul 08, 2020 24.30 24.51 24.19 24.51 533,927 +0.24(+0.98%)
Jul 07, 2020 24.41 24.56 24.21 24.27 754,556 -0.18(-0.73%)
Jul 06, 2020 24.32 24.51 24.32 24.45 1,221,834 +0.60(+2.50%)
Jul 02, 2020 23.87 24.00 23.84 23.85 681,969 +0.02(+0.08%)
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.