Global X Robotics & Artificial Intelligence ETF

BOTZ
🏛️ usa →
34.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 20.51 20.59 20.38 20.55 0.6M
2022-12-29 20.46 20.77 20.21 20.72 0.7M
2022-12-28 20.29 20.41 20.02 20.05 0.7M
2022-12-27 20.56 20.60 20.24 20.28 0.4M
2022-12-23 20.49 20.59 20.35 20.52 0.4M
2022-12-22 20.76 20.76 20.23 20.52 0.5M
2022-12-21 20.84 21.10 20.78 21.04 0.8M
2022-12-20 20.62 20.90 20.60 20.75 0.4M
2022-12-19 21.01 21.02 20.69 20.73 0.4M
2022-12-16 20.84 21.17 20.80 20.96 0.3M
2022-12-15 21.49 21.55 20.90 20.93 0.6M
2022-12-14 21.88 22.09 21.49 21.80 0.6M
2022-12-13 21.92 22.38 21.76 21.95 0.6M
2022-12-12 21.18 21.49 21.18 21.49 0.5M
2022-12-09 21.21 21.46 21.15 21.15 0.4M
2022-12-08 20.91 21.24 20.78 21.21 0.6M
2022-12-07 20.81 21.02 20.74 20.84 0.4M
2022-12-06 21.27 21.29 20.77 20.87 0.4M
2022-12-05 21.58 21.67 21.24 21.29 0.4M
2022-12-02 21.36 21.77 21.25 21.72 0.4M
2022-12-01 21.72 21.78 21.43 21.74 0.5M
2022-11-30 20.72 21.43 20.62 21.43 0.6M
2022-11-29 20.84 20.96 20.66 20.68 0.7M
2022-11-28 21.23 21.24 20.90 20.94 0.5M
2022-11-25 21.26 21.37 21.21 21.37 0.1M
2022-11-23 21.00 21.33 21.00 21.29 0.3M
2022-11-22 20.74 20.97 20.62 20.97 0.3M
2022-11-21 20.68 20.82 20.63 20.68 0.5M
2022-11-18 21.17 21.19 20.77 20.91 0.4M
2022-11-17 20.85 21.08 20.80 20.99 0.4M
2022-11-16 21.48 21.57 21.17 21.22 0.8M
2022-11-15 21.77 21.90 21.44 21.67 0.8M
2022-11-14 21.52 21.61 21.27 21.35 0.3M
2022-11-11 21.28 21.81 21.25 21.76 1.1M
2022-11-10 20.35 20.97 20.35 20.97 0.5M
2022-11-09 19.71 19.77 19.40 19.42 0.3M
2022-11-08 19.94 20.19 19.69 19.94 0.4M
2022-11-07 19.60 19.73 19.44 19.68 0.4M
2022-11-04 19.38 19.54 19.09 19.43 0.7M
2022-11-03 18.68 19.09 18.65 18.87 0.5M
2022-11-02 19.64 19.79 18.95 18.95 0.5M
2022-11-01 20.24 20.26 19.76 19.80 0.2M
2022-10-31 19.64 19.75 19.53 19.62 0.3M
2022-10-28 19.40 19.78 19.32 19.78 0.4M
2022-10-27 19.68 19.87 19.50 19.52 0.4M
2022-10-26 19.48 20.02 19.45 19.60 0.4M
2022-10-25 18.95 19.59 18.88 19.58 0.5M
2022-10-24 18.64 18.82 18.45 18.76 0.2M
2022-10-21 18.25 18.75 18.05 18.73 0.5M
2022-10-20 18.40 18.79 18.32 18.33 0.3M
2022-10-19 18.54 18.74 18.30 18.41 0.3M
2022-10-18 18.76 18.90 18.39 18.57 0.4M
2022-10-17 18.04 18.40 18.04 18.32 0.4M
2022-10-14 18.34 18.42 17.66 17.67 0.4M
2022-10-13 17.54 18.41 17.33 18.32 0.6M
2022-10-12 18.10 18.12 17.87 18.01 0.3M
2022-10-11 18.17 18.36 17.83 18.04 0.5M
2022-10-10 18.56 18.58 18.16 18.28 0.6M
2022-10-07 18.93 19.00 18.50 18.56 0.4M
2022-10-06 19.28 19.51 19.15 19.18 0.4M
2022-10-05 19.17 19.46 18.99 19.33 0.5M
2022-10-04 19.06 19.53 19.06 19.53 0.4M
2022-10-03 18.34 18.72 18.18 18.62 0.5M
2022-09-30 18.14 18.55 18.08 18.08 0.4M
2022-09-29 18.32 18.40 18.00 18.20 0.9M
2022-09-28 18.30 18.77 18.21 18.70 0.5M
2022-09-27 18.43 18.54 18.09 18.23 0.4M
2022-09-26 18.29 18.60 18.14 18.21 0.5M
2022-09-23 18.39 18.48 18.10 18.32 0.5M
2022-09-22 19.04 19.06 18.57 18.65 0.5M
2022-09-21 19.33 19.67 19.03 19.03 0.5M
2022-09-20 19.25 19.41 19.13 19.25 0.3M
2022-09-19 19.23 19.47 19.22 19.46 0.3M
2022-09-16 19.63 19.63 19.28 19.43 0.6M
2022-09-15 19.87 20.18 19.76 19.79 0.7M
2022-09-14 20.05 20.13 19.86 20.05 0.4M
2022-09-13 20.52 20.62 20.05 20.07 0.5M
2022-09-12 21.21 21.31 21.11 21.25 0.4M
2022-09-09 20.72 21.03 20.72 21.01 0.3M
2022-09-08 19.97 20.41 19.87 20.41 0.3M
2022-09-07 19.58 20.10 19.53 20.09 0.5M
2022-09-06 20.01 20.05 19.74 19.84 0.4M
2022-09-02 20.34 20.39 19.85 19.94 0.6M
2022-09-01 20.21 20.22 19.79 20.14 0.7M
2022-08-31 20.83 20.94 20.58 20.60 0.3M
2022-08-30 21.08 21.19 20.60 20.72 0.4M
2022-08-29 20.96 21.15 20.90 20.92 0.7M
2022-08-26 22.11 22.11 21.21 21.22 0.5M
2022-08-25 21.80 22.12 21.73 22.12 0.4M
2022-08-24 21.61 21.91 21.58 21.77 0.2M
2022-08-23 21.61 21.93 21.58 21.60 0.4M
2022-08-22 21.94 21.97 21.58 21.61 0.6M
2022-08-19 22.78 22.78 22.27 22.32 0.7M
2022-08-18 23.06 23.13 22.94 23.05 0.3M
2022-08-17 23.26 23.26 22.93 23.05 0.5M
2022-08-16 23.55 23.68 23.28 23.55 0.4M
2022-08-15 23.70 23.83 23.59 23.80 0.4M
2022-08-12 23.44 23.76 23.38 23.76 0.6M
2022-08-11 23.59 23.78 23.16 23.24 1.6M
2022-08-10 23.08 23.40 23.05 23.39 0.9M
2022-08-09 22.78 22.78 22.31 22.39 0.6M
2022-08-08 23.06 23.31 22.91 22.98 0.5M
2022-08-05 22.81 23.15 22.77 23.08 0.5M
2022-08-04 23.13 23.24 22.96 23.23 0.5M
2022-08-03 22.69 23.11 22.63 23.04 0.6M
2022-08-02 22.50 23.00 22.43 22.65 0.3M
2022-08-01 22.62 22.89 22.50 22.77 0.3M
2022-07-29 22.25 22.54 22.10 22.52 0.3M
2022-07-28 21.96 22.23 21.71 22.19 1.1M
2022-07-27 21.48 22.04 21.41 21.96 0.5M
2022-07-26 21.45 21.47 21.12 21.14 0.6M
2022-07-25 21.71 21.71 21.50 21.64 0.4M
2022-07-22 22.31 22.41 21.74 21.88 0.5M
2022-07-21 22.00 22.37 21.95 22.37 0.5M
2022-07-20 21.48 22.03 21.41 21.95 1.9M
2022-07-19 21.03 21.31 20.88 21.30 0.4M
2022-07-18 20.84 21.03 20.52 20.57 0.5M
2022-07-15 20.32 20.52 20.16 20.52 0.3M
2022-07-14 19.97 20.16 19.72 20.08 0.3M
2022-07-13 19.95 20.32 19.81 20.14 0.4M
2022-07-12 20.46 20.67 20.16 20.23 0.4M
2022-07-11 20.97 21.06 20.63 20.66 0.4M
2022-07-08 21.20 21.42 21.03 21.25 0.3M
2022-07-07 20.96 21.33 20.86 21.32 0.5M
2022-07-06 20.78 20.91 20.59 20.69 0.4M
2022-07-05 20.11 20.71 20.01 20.71 0.5M
2022-07-01 20.29 20.57 20.18 20.57 0.5M
2022-06-30 20.26 20.49 19.96 20.32 0.6M
2022-06-29 20.83 20.84 20.47 20.60 0.4M
2022-06-28 21.53 21.68 20.98 20.99 0.3M
2022-06-27 21.67 21.71 21.34 21.47 0.6M
2022-06-24 21.13 21.59 21.11 21.59 0.4M
2022-06-23 20.99 20.99 20.60 20.90 0.5M
2022-06-22 20.63 21.13 20.59 20.91 0.5M
2022-06-21 20.98 21.19 20.94 20.96 0.5M
2022-06-17 20.63 20.92 20.47 20.72 0.4M
2022-06-16 20.70 20.77 20.39 20.54 0.8M
2022-06-15 21.03 21.51 20.77 21.29 0.7M
2022-06-14 21.06 21.14 20.68 20.90 0.5M
2022-06-13 21.38 21.52 20.97 21.03 1.2M
2022-06-10 22.67 22.76 22.29 22.31 0.6M
2022-06-09 23.60 23.70 23.11 23.11 0.3M
2022-06-08 23.71 24.02 23.65 23.70 0.4M
2022-06-07 23.50 24.00 23.42 23.98 0.4M
2022-06-06 24.16 24.19 23.70 23.79 0.4M
2022-06-03 23.98 24.09 23.68 23.74 0.4M
2022-06-02 23.58 24.41 23.56 24.41 0.7M
2022-06-01 24.03 24.16 23.33 23.44 0.5M
2022-05-31 24.05 24.08 23.69 23.85 0.5M
2022-05-27 23.27 23.78 23.27 23.78 0.5M
2022-05-26 22.52 23.27 22.51 23.18 0.6M
2022-05-25 22.25 22.86 22.25 22.73 0.5M
2022-05-24 22.66 22.69 22.23 22.45 0.6M
2022-05-23 22.80 22.94 22.59 22.85 0.5M
2022-05-20 23.00 23.03 22.06 22.58 0.7M
2022-05-19 22.45 23.04 22.42 22.80 0.9M
2022-05-18 22.73 23.06 22.29 22.37 0.6M
2022-05-17 22.78 23.02 22.57 23.00 0.7M
2022-05-16 22.33 22.57 22.17 22.29 0.6M
2022-05-13 21.79 22.50 21.79 22.46 0.8M
2022-05-12 21.00 21.62 20.88 21.29 2.5M
2022-05-11 21.59 21.98 21.19 21.22 1.1M
2022-05-10 21.98 22.08 21.35 21.69 1.9M
2022-05-09 22.73 22.73 21.89 21.97 1.2M
2022-05-06 23.54 23.58 22.95 23.22 1.2M
2022-05-05 24.67 24.67 23.53 23.79 1.1M
2022-05-04 24.18 24.99 23.83 24.96 1.0M
2022-05-03 24.06 24.24 23.81 24.10 0.8M
2022-05-02 23.65 24.12 23.49 24.12 0.5M
2022-04-29 24.33 24.74 23.83 23.85 0.6M
2022-04-28 23.95 24.48 23.57 24.35 0.8M
2022-04-27 24.00 24.24 23.67 23.71 0.9M
2022-04-26 24.72 24.72 23.83 23.83 1.3M
2022-04-25 24.49 24.94 24.44 24.92 0.7M
2022-04-22 25.50 25.54 24.75 24.79 0.6M
2022-04-21 26.74 26.92 25.65 25.73 0.4M
2022-04-20 26.52 26.58 26.11 26.17 0.6M
2022-04-19 25.84 26.36 25.77 26.33 0.5M
2022-04-18 25.76 25.98 25.60 25.80 0.7M
2022-04-14 26.70 26.72 26.07 26.07 0.5M
2022-04-13 26.06 26.62 26.01 26.57 0.6M
2022-04-12 26.39 26.67 25.83 25.91 0.8M
2022-04-11 26.62 26.64 26.27 26.32 0.8M
2022-04-08 27.39 27.54 27.18 27.23 0.5M
2022-04-07 27.55 27.80 27.26 27.62 0.4M
2022-04-06 28.01 28.01 27.38 27.66 0.8M
2022-04-05 29.35 29.35 28.41 28.51 0.4M
2022-04-04 29.11 29.39 29.06 29.37 0.4M
2022-04-01 29.18 29.21 28.82 29.11 0.3M
2022-03-31 29.52 29.64 29.00 29.01 0.4M
2022-03-30 29.77 29.95 29.36 29.50 0.5M
2022-03-29 29.57 29.97 29.53 29.96 0.5M
2022-03-28 28.81 29.08 28.53 29.08 0.4M
2022-03-25 29.30 29.31 28.73 29.00 0.5M
2022-03-24 29.00 29.41 28.80 29.41 0.7M
2022-03-23 29.20 29.30 28.75 28.75 0.5M
2022-03-22 29.12 29.53 29.05 29.46 0.4M
2022-03-21 29.59 29.76 29.15 29.39 0.8M
2022-03-18 28.63 29.62 28.57 29.56 0.6M
2022-03-17 27.99 28.75 27.99 28.75 0.6M
2022-03-16 27.15 27.86 26.92 27.86 0.8M
2022-03-15 26.01 26.57 25.81 26.54 0.5M
2022-03-14 26.58 26.82 26.02 26.13 0.5M
2022-03-11 27.51 27.55 26.53 26.53 0.6M
2022-03-10 27.42 27.51 27.01 27.33 0.6M
2022-03-09 27.50 27.94 27.33 27.81 0.5M
2022-03-08 26.82 27.47 26.35 26.71 0.7M
2022-03-07 27.62 27.72 26.62 26.62 0.8M
2022-03-04 28.59 28.72 27.81 28.09 0.9M
2022-03-03 29.69 29.69 28.98 29.14 0.7M
2022-03-02 29.44 29.81 29.04 29.74 0.7M
2022-03-01 29.64 29.79 28.77 29.02 0.5M
2022-02-28 28.98 29.80 28.98 29.57 0.8M
2022-02-25 28.85 29.30 28.47 29.30 0.7M
2022-02-24 26.71 28.44 26.59 28.40 1.3M
2022-02-23 28.81 28.81 27.61 27.69 0.5M
2022-02-22 28.52 29.01 28.19 28.45 0.8M
2022-02-18 29.21 29.28 28.54 28.71 0.6M
2022-02-17 30.17 30.20 29.44 29.46 0.5M
2022-02-16 30.16 30.55 29.87 30.47 0.8M
2022-02-15 29.54 30.02 29.40 30.02 0.7M
2022-02-14 28.80 29.19 28.61 28.86 0.6M
2022-02-11 29.73 29.90 28.82 28.94 0.7M
2022-02-10 29.84 30.63 29.71 29.81 0.7M
2022-02-09 30.00 30.48 29.93 30.48 0.7M
2022-02-08 29.12 29.51 28.94 29.47 0.4M
2022-02-07 29.20 29.49 29.04 29.16 0.3M
2022-02-04 29.00 29.35 28.73 29.16 0.4M
2022-02-03 29.47 29.63 28.94 28.97 0.8M
2022-02-02 30.70 30.70 30.05 30.32 0.8M
2022-02-01 30.10 30.18 29.55 30.15 0.7M
2022-01-31 28.63 29.70 28.50 29.70 0.6M
2022-01-28 27.87 28.39 27.45 28.39 0.9M
2022-01-27 28.89 28.99 27.98 28.08 1.1M
2022-01-26 29.46 29.81 28.54 28.75 1.6M
2022-01-25 28.77 29.21 28.46 28.81 0.9M
2022-01-24 28.68 29.36 27.84 29.30 1.5M
2022-01-21 30.18 30.30 29.48 29.49 1.2M
2022-01-20 31.05 31.55 30.53 30.55 0.8M
2022-01-19 31.34 31.47 30.78 30.80 0.8M
2022-01-18 31.72 31.72 31.16 31.23 0.9M
2022-01-14 32.37 32.52 31.84 32.18 0.8M
2022-01-13 33.80 33.80 32.68 32.74 1.0M
2022-01-12 34.09 34.26 33.78 33.98 0.5M
2022-01-11 33.08 33.68 32.82 33.63 0.9M
2022-01-10 33.39 33.45 32.69 33.43 1.0M
2022-01-07 34.15 34.39 33.71 33.90 0.6M
2022-01-06 34.51 34.79 34.09 34.47 0.8M
2022-01-05 35.80 36.07 34.80 34.80 0.7M
2022-01-04 36.26 36.30 35.53 35.87 0.5M
2022-01-03 36.15 36.23 35.82 36.09 0.3M