GX Robotics & Artificial Intelligence ETF (NQ: BOTZ )

31.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 31.79 31.96 31.71 31.95 804,969 +0.11(+0.35%)
Oct 07, 2024 31.85 32.05 31.76 31.84 323,565 -0.23(-0.72%)
Oct 04, 2024 31.91 32.08 31.71 32.07 394,880 +0.51(+1.62%)
Oct 03, 2024 31.54 31.74 31.45 31.56 235,289 -0.20(-0.63%)
Oct 02, 2024 31.60 31.86 31.42 31.76 392,788 +0.11(+0.35%)
Oct 01, 2024 32.21 32.26 31.50 31.65 479,661 -0.50(-1.56%)
Sep 30, 2024 31.98 32.29 31.89 32.15 379,069 +0.15(+0.47%)
Sep 27, 2024 32.20 32.42 31.85 32.00 379,758 -0.27(-0.84%)
Sep 26, 2024 32.39 32.42 31.91 32.27 540,803 +0.71(+2.25%)
Sep 25, 2024 31.59 31.78 31.48 31.56 350,686 +0.23(+0.73%)
Sep 24, 2024 31.06 31.36 30.94 31.33 280,261 +0.19(+0.61%)
Sep 23, 2024 31.05 31.23 31.01 31.14 311,046 +0.15(+0.48%)
Sep 20, 2024 31.05 31.14 30.75 30.99 301,818 -0.06(-0.19%)
Sep 19, 2024 31.02 31.18 30.91 31.05 648,794 +0.69(+2.27%)
Sep 18, 2024 30.43 30.94 30.24 30.36 491,787 -0.11(-0.36%)
Sep 17, 2024 30.66 30.74 30.35 30.47 300,419 -0.05(-0.16%)
Sep 16, 2024 30.43 30.61 30.39 30.52 326,474 -0.02(-0.07%)
Sep 13, 2024 30.41 30.69 30.41 30.54 275,945 +0.09(+0.30%)
Sep 12, 2024 30.07 30.54 29.97 30.45 522,098 +0.45(+1.50%)
Sep 11, 2024 29.31 30.04 29.09 30.00 439,825 +0.59(+2.01%)
Sep 10, 2024 29.42 29.44 29.04 29.41 375,104 -0.04(-0.14%)
Sep 09, 2024 29.39 29.67 29.38 29.45 381,026 +0.45(+1.55%)
Sep 06, 2024 29.65 29.78 28.82 29.00 602,031 -0.93(-3.11%)
Sep 05, 2024 29.77 30.02 29.64 29.93 697,801 -0.04(-0.13%)
Sep 04, 2024 29.76 30.30 29.76 29.97 799,973 -0.20(-0.66%)
Sep 03, 2024 31.15 31.17 30.04 30.17 1,076,546 -1.39(-4.40%)
Aug 30, 2024 31.54 31.74 31.31 31.56 639,608 +0.16(+0.51%)
Aug 29, 2024 31.40 31.81 31.37 31.40 473,399 +0.09(+0.29%)
Aug 28, 2024 31.58 31.72 31.16 31.31 402,435 -0.38(-1.20%)
Aug 27, 2024 31.42 31.77 31.32 31.69 303,995 +0.20(+0.64%)
Aug 26, 2024 31.74 31.86 31.45 31.49 250,437 -0.38(-1.19%)
Aug 23, 2024 31.53 31.90 31.51 31.87 486,994 +0.74(+2.38%)
Aug 22, 2024 31.75 31.80 31.07 31.13 379,174 -0.51(-1.61%)
Aug 21, 2024 31.25 31.71 31.25 31.64 506,683 +0.74(+2.39%)
Aug 20, 2024 31.16 31.26 30.86 30.90 432,156 -0.17(-0.55%)
Aug 19, 2024 30.55 31.07 30.50 31.07 663,070 +0.57(+1.87%)
Aug 16, 2024 30.29 30.56 30.29 30.50 351,362 +0.22(+0.73%)
Aug 15, 2024 30.01 30.35 30.01 30.28 1,186,831 +0.36(+1.20%)
Aug 14, 2024 29.98 30.07 29.74 29.92 285,454 +0.03(+0.10%)
Aug 13, 2024 29.45 29.91 29.45 29.89 430,198 +0.71(+2.43%)
Aug 12, 2024 29.04 29.36 28.98 29.18 432,907 +0.15(+0.52%)
Aug 09, 2024 28.87 29.11 28.76 29.03 465,439 -0.03(-0.10%)
Aug 08, 2024 28.63 29.17 28.42 29.06 518,861 +0.79(+2.79%)
Aug 07, 2024 28.95 29.21 28.26 28.27 1,068,579 +0.08(+0.28%)
Aug 06, 2024 27.71 28.59 27.71 28.19 1,084,803 +0.51(+1.84%)
Aug 05, 2024 26.81 28.07 26.60 27.68 2,918,238 -0.92(-3.22%)
Aug 02, 2024 28.72 28.72 28.13 28.60 964,589 -0.86(-2.92%)
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.