Global X Robotics & Artificial Intelligence ETF (BOTZ)

Last Price36.71

Change+0.48 (1.32%)

NASDAQ · Last Trade: Jan 2nd, 4:18 PM EST

Historical Prices For Global X Robotics & Artificial Intelligence ETF (BOTZ)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	36.53	36.54	36.22	36.23	352,332	36.23
12/30/2025	36.93	36.95	36.56	36.58	332,991	36.58
12/29/2025	36.61	36.95	36.58	36.75	845,386	36.59
12/26/2025	36.64	36.65	36.42	36.59	334,490	36.43
12/24/2025	36.70	36.75	36.54	36.68	202,289	36.52
12/23/2025	36.57	36.73	36.33	36.69	708,222	36.53
12/22/2025	36.40	36.62	36.33	36.56	631,398	36.40
12/19/2025	35.69	35.99	35.57	35.96	455,733	35.81
12/18/2025	35.46	35.65	35.28	35.36	866,688	35.21
12/17/2025	35.70	35.84	35.00	35.00	509,172	34.85
12/16/2025	35.71	35.93	35.57	35.79	649,336	35.64
12/15/2025	36.65	36.65	36.09	36.14	591,724	35.98
12/12/2025	37.10	37.12	36.21	36.38	782,908	36.22
12/11/2025	36.85	36.97	36.48	36.93	458,948	36.77
12/10/2025	36.88	37.13	36.59	37.03	658,639	36.87
12/09/2025	36.94	37.09	36.77	36.88	512,208	36.72
12/08/2025	36.90	37.02	36.66	36.89	690,975	36.73
12/05/2025	36.80	36.91	36.55	36.77	642,107	36.61
12/04/2025	36.44	36.94	36.39	36.88	1,523,083	36.72
12/03/2025	35.08	35.52	34.97	35.51	638,687	35.36
12/02/2025	35.48	35.57	35.09	35.15	547,522	35.00
12/01/2025	35.10	35.51	35.10	35.25	679,779	35.10
11/28/2025	35.11	35.26	35.08	35.17	277,953	35.02
11/26/2025	34.71	35.00	34.65	34.87	558,102	34.72
11/25/2025	34.12	34.59	33.78	34.55	602,421	34.40
11/24/2025	33.64	34.13	33.53	34.07	534,501	33.92
11/21/2025	33.14	33.72	32.73	33.49	1,071,674	33.35
11/20/2025	34.48	34.58	33.04	33.08	1,001,574	32.94
11/19/2025	33.81	34.13	33.59	33.84	826,528	33.69
11/18/2025	33.61	33.95	33.40	33.70	1,874,501	33.56
11/17/2025	34.75	34.90	34.11	34.32	1,386,013	34.17
11/14/2025	34.73	35.49	34.67	35.15	2,125,994	35.00
11/13/2025	35.87	35.97	35.12	35.30	1,011,994	35.15
11/12/2025	36.47	36.48	36.06	36.19	584,004	36.03
11/11/2025	36.43	36.43	36.10	36.29	406,133	36.13
11/10/2025	36.61	36.65	36.15	36.57	818,528	36.41
11/07/2025	35.47	36.00	35.13	36.00	1,309,771	35.85
11/06/2025	36.85	36.88	35.78	35.98	1,087,871	35.83
11/05/2025	36.91	37.20	36.68	37.00	793,196	36.84
11/04/2025	37.60	37.82	37.28	37.32	1,879,372	37.16
11/03/2025	38.18	38.35	37.73	38.25	1,059,567	38.09
10/31/2025	37.78	37.90	37.49	37.83	596,176	37.67
10/30/2025	37.60	37.81	37.38	37.41	780,672	37.24
10/29/2025	38.31	38.34	37.76	38.16	973,363	38.00
10/28/2025	38.10	38.25	37.94	38.06	715,368	37.90
10/27/2025	38.25	38.25	38.04	38.18	762,919	38.02
10/24/2025	37.76	37.92	37.68	37.73	1,382,318	37.57
10/23/2025	36.87	37.44	36.85	37.36	475,013	37.20
10/22/2025	37.32	37.39	36.39	36.83	1,079,840	36.67
10/21/2025	36.82	37.10	36.48	36.88	514,205	36.72
10/20/2025	36.76	37.13	36.73	37.06	586,187	36.90
10/17/2025	36.08	36.29	35.74	36.05	490,518	35.90
10/16/2025	37.07	37.08	36.29	36.49	470,408	36.33
10/15/2025	37.20	37.30	36.40	36.86	778,111	36.70
10/14/2025	36.17	36.74	35.65	36.47	747,151	36.31
10/13/2025	36.44	36.86	36.28	36.75	1,037,818	36.59
10/10/2025	37.35	37.44	35.62	35.65	1,066,363	35.50
10/09/2025	37.51	37.51	37.11	37.30	550,347	37.14
10/08/2025	36.90	37.26	36.84	37.24	572,912	37.08
10/07/2025	37.35	37.37	36.56	36.81	745,052	36.65
10/06/2025	37.41	37.55	37.20	37.40	705,398	37.24
10/03/2025	36.67	37.02	36.52	36.75	996,228	36.59