Skip to main content

GX Robotics & Artificial Intelligence ETF (NQ: BOTZ )

30.89 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 30.67 30.92 30.47 30.89 619,803 +0.34(+1.11%)
Apr 10, 2024 30.49 30.73 30.41 30.55 732,237 -0.47(-1.52%)
Apr 09, 2024 31.02 31.07 30.70 31.02 1,434,649 +0.25(+0.81%)
Apr 08, 2024 30.84 30.89 30.66 30.77 1,188,031 +0.07(+0.23%)
Apr 05, 2024 30.51 30.84 30.38 30.70 1,381,805 +0.13(+0.43%)
Apr 04, 2024 31.30 31.36 30.57 30.57 830,952 -0.52(-1.67%)
Apr 03, 2024 30.91 31.23 30.78 31.09 629,460 +0.04(+0.13%)
Apr 02, 2024 31.16 31.16 30.88 31.05 951,397 -0.58(-1.83%)
Apr 01, 2024 31.84 31.99 31.54 31.63 914,929 -0.18(-0.57%)
Mar 28, 2024 31.81 31.87 31.86 31.81 572,700 -0.01(-0.03%)
Mar 27, 2024 32.02 32.03 31.55 31.82 920,130 -0.10(-0.31%)
Mar 26, 2024 32.19 32.20 31.90 31.92 578,938 -0.02(-0.06%)
Mar 25, 2024 31.87 32.08 31.78 31.94 571,281 -0.20(-0.62%)
Mar 22, 2024 32.19 32.20 31.95 32.14 1,377,415 -0.10(-0.31%)
Mar 21, 2024 32.48 32.51 32.22 32.24 1,318,744 -0.03(-0.09%)
Mar 20, 2024 31.98 32.32 31.80 32.27 1,097,397 +0.38(+1.19%)
Mar 19, 2024 31.61 31.95 31.36 31.89 1,277,675 +0.02(+0.06%)
Mar 18, 2024 32.09 32.19 31.82 31.87 943,670 +0.22(+0.70%)
Mar 15, 2024 31.52 31.79 31.45 31.65 837,870 +0.09(+0.29%)
Mar 14, 2024 32.11 32.11 31.33 31.56 954,854 -0.52(-1.62%)
Mar 13, 2024 32.17 32.21 31.94 32.08 1,359,790 -0.27(-0.83%)
Mar 12, 2024 31.98 32.35 31.60 32.35 1,078,901 +0.51(+1.60%)
Mar 11, 2024 32.16 32.16 31.78 31.84 1,292,591 -0.54(-1.67%)
Mar 08, 2024 33.26 33.59 32.27 32.38 2,274,313 -0.51(-1.55%)
Mar 07, 2024 32.69 32.92 32.51 32.89 1,871,455 +0.54(+1.67%)
Mar 06, 2024 32.26 32.58 32.04 32.35 1,614,300 +0.65(+2.05%)
Mar 05, 2024 31.97 32.05 31.51 31.70 1,034,574 -0.27(-0.84%)
Mar 04, 2024 32.03 32.27 31.88 31.97 1,609,398 +0.23(+0.72%)
Mar 01, 2024 31.38 31.76 31.13 31.74 1,313,873 +0.56(+1.80%)
Feb 29, 2024 31.10 31.34 30.98 31.18 1,182,660 +0.37(+1.20%)
Feb 28, 2024 31.00 31.02 30.69 30.81 978,186 -0.33(-1.06%)
Feb 27, 2024 31.33 31.34 30.97 31.14 1,229,639 +0.13(+0.42%)
Feb 26, 2024 31.18 31.18 30.88 31.01 1,402,604 +0.28(+0.91%)
Feb 23, 2024 30.97 31.14 30.61 30.73 1,434,420 -0.03(-0.10%)
Feb 22, 2024 30.58 30.80 30.38 30.76 1,718,723 +1.30(+4.41%)
Feb 21, 2024 29.67 29.67 29.24 29.46 1,635,863 -0.36(-1.21%)
Feb 20, 2024 30.07 30.08 29.55 29.82 1,613,854 -0.15(-0.50%)
Feb 16, 2024 30.30 30.30 29.84 29.97 1,193,943 -0.17(-0.56%)
Feb 15, 2024 30.13 30.24 30.02 30.14 1,384,012 +0.25(+0.84%)
Feb 14, 2024 29.70 29.90 29.51 29.89 1,066,752 +0.61(+2.08%)
Feb 13, 2024 29.23 29.63 28.85 29.28 1,571,397 -0.71(-2.37%)
Feb 12, 2024 30.00 30.32 29.86 29.99 1,432,741 +0.08(+0.27%)
Feb 09, 2024 29.59 29.95 29.53 29.91 1,376,186 +0.54(+1.84%)
Feb 08, 2024 29.32 29.47 29.13 29.37 889,614 +0.05(+0.17%)
Feb 07, 2024 29.11 29.35 29.00 29.32 1,015,687 +0.25(+0.86%)
Feb 06, 2024 29.20 29.20 28.77 29.07 939,177 -0.23(-0.78%)
Feb 05, 2024 29.31 29.38 29.00 29.30 914,325 -0.09(-0.31%)
Feb 02, 2024 29.03 29.42 28.90 29.39 1,053,098 +0.26(+0.89%)
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.