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
2023-12-29 28.74 28.77 28.39 28.50 0.7M
2023-12-28 28.76 28.85 28.68 28.72 0.6M
2023-12-27 28.72 28.72 28.54 28.69 0.9M
2023-12-26 28.47 28.66 28.40 28.61 0.7M
2023-12-22 28.61 28.61 28.26 28.39 0.6M
2023-12-21 28.34 28.50 28.19 28.50 1.4M
2023-12-20 28.63 28.64 27.90 27.91 0.9M
2023-12-19 28.43 28.60 28.40 28.59 1.1M
2023-12-18 28.21 28.33 28.07 28.25 0.8M
2023-12-15 28.24 28.44 28.13 28.19 1.0M
2023-12-14 27.71 28.03 27.62 27.92 2.2M
2023-12-13 27.01 27.49 26.74 27.44 1.4M
2023-12-12 26.80 26.98 26.68 26.98 0.6M
2023-12-11 26.73 26.88 26.67 26.84 1.0M
2023-12-08 26.51 26.77 26.38 26.72 1.1M
2023-12-07 26.40 26.56 26.24 26.55 0.8M
2023-12-06 26.80 26.85 26.35 26.36 1.0M
2023-12-05 26.56 26.65 26.39 26.57 0.8M
2023-12-04 26.69 26.87 26.48 26.72 1.5M
2023-12-01 26.38 27.04 26.32 27.03 1.1M
2023-11-30 26.71 26.71 26.36 26.43 0.9M
2023-11-29 26.44 26.69 26.44 26.53 2.3M
2023-11-28 26.14 26.29 26.06 26.16 0.7M
2023-11-27 26.19 26.29 26.09 26.25 0.4M
2023-11-24 26.20 26.29 26.14 26.24 0.3M
2023-11-22 26.40 26.48 26.07 26.25 1.5M
2023-11-21 26.23 26.35 26.15 26.26 1.9M
2023-11-20 25.98 26.32 25.93 26.23 1.8M
2023-11-17 25.79 25.91 25.75 25.85 1.5M
2023-11-16 25.54 25.69 25.46 25.68 1.1M
2023-11-15 25.73 25.92 25.55 25.64 2.4M
2023-11-14 25.30 25.55 25.21 25.53 1.1M
2023-11-13 24.49 24.67 24.37 24.61 0.7M
2023-11-10 24.32 24.57 24.16 24.57 0.5M
2023-11-09 24.62 24.74 24.16 24.19 0.6M
2023-11-08 24.30 24.43 24.19 24.31 0.6M
2023-11-07 24.27 24.50 24.23 24.39 0.5M
2023-11-06 24.73 24.73 24.29 24.43 0.4M
2023-11-03 24.21 24.51 24.11 24.45 0.6M
2023-11-02 23.56 23.88 23.55 23.85 0.8M
2023-11-01 22.82 23.11 22.77 23.10 0.8M
2023-10-31 22.56 22.82 22.47 22.77 1.1M
2023-10-30 22.61 22.70 22.40 22.53 0.9M
2023-10-27 22.63 22.63 22.26 22.34 0.9M
2023-10-26 22.62 22.80 22.28 22.41 1.4M
2023-10-25 23.25 23.33 22.74 22.74 1.1M
2023-10-24 23.20 23.39 23.14 23.33 0.7M
2023-10-23 22.87 23.36 22.78 23.15 0.9M
2023-10-20 23.30 23.35 22.98 23.05 0.9M
2023-10-19 23.74 23.90 23.47 23.52 1.2M
2023-10-18 24.13 24.16 23.69 23.71 1.4M
2023-10-17 24.22 24.67 24.12 24.48 0.8M
2023-10-16 24.21 24.54 24.18 24.50 0.5M
2023-10-13 24.53 24.65 24.21 24.29 0.7M
2023-10-12 24.93 25.00 24.49 24.53 1.0M
2023-10-11 24.93 25.00 24.59 24.76 2.0M
2023-10-10 24.66 25.05 24.66 24.90 1.0M
2023-10-09 24.53 24.68 24.33 24.60 1.9M
2023-10-06 24.18 24.77 24.13 24.73 0.9M
2023-10-05 24.38 24.49 24.21 24.43 0.7M
2023-10-04 24.24 24.37 24.02 24.35 1.0M
2023-10-03 24.41 24.54 24.03 24.14 1.6M
2023-10-02 24.80 24.90 24.61 24.70 0.7M
2023-09-29 25.03 25.06 24.66 24.72 0.6M
2023-09-28 24.55 24.82 24.39 24.71 0.5M
2023-09-27 24.36 24.51 24.15 24.41 0.8M
2023-09-26 24.30 24.42 24.09 24.12 0.9M
2023-09-25 24.41 24.62 24.33 24.62 0.9M
2023-09-22 24.65 24.75 24.50 24.57 0.7M
2023-09-21 24.75 24.75 24.45 24.46 1.5M
2023-09-20 25.57 25.67 25.07 25.09 0.6M
2023-09-19 25.46 25.46 25.20 25.37 0.9M
2023-09-18 25.30 25.58 25.30 25.51 0.6M
2023-09-15 25.75 25.79 25.34 25.42 1.0M
2023-09-14 25.88 25.94 25.64 25.79 1.0M
2023-09-13 25.66 25.76 25.55 25.63 1.1M
2023-09-12 25.74 26.00 25.65 25.79 0.5M
2023-09-11 26.06 26.06 25.75 25.96 0.5M
2023-09-08 26.09 26.14 25.84 25.87 0.8M
2023-09-07 26.21 26.21 25.89 26.15 0.9M
2023-09-06 26.53 26.70 26.31 26.46 0.8M
2023-09-05 26.70 26.70 26.46 26.58 0.6M
2023-09-01 27.00 27.05 26.65 26.73 0.7M
2023-08-31 26.89 26.96 26.67 26.73 1.3M
2023-08-30 26.71 26.92 26.61 26.83 1.1M
2023-08-29 26.01 26.64 25.91 26.61 1.1M
2023-08-28 26.01 26.18 25.88 26.13 0.9M
2023-08-25 25.74 26.00 25.42 25.78 1.0M
2023-08-24 26.39 26.39 25.63 25.65 3.3M
2023-08-23 25.75 26.17 25.71 26.11 1.0M
2023-08-22 25.97 25.97 25.52 25.57 0.8M
2023-08-21 25.46 25.75 25.32 25.70 1.1M
2023-08-18 25.11 25.50 25.10 25.42 1.7M
2023-08-17 25.88 25.93 25.32 25.38 1.6M
2023-08-16 26.19 26.22 25.81 25.81 1.1M
2023-08-15 26.48 26.64 26.28 26.29 0.7M
2023-08-14 26.16 26.59 26.02 26.59 1.1M
2023-08-11 26.37 26.45 26.20 26.29 1.2M
2023-08-10 26.76 27.03 26.48 26.57 1.1M
2023-08-09 26.98 26.99 26.41 26.52 1.4M
2023-08-08 27.32 27.32 26.95 27.12 1.1M
2023-08-07 27.73 27.73 27.40 27.61 0.9M
2023-08-04 27.87 27.94 27.49 27.53 1.3M
2023-08-03 27.44 27.72 27.25 27.56 2.4M
2023-08-02 28.27 28.28 27.51 27.71 2.2M
2023-08-01 28.88 28.90 28.44 28.73 1.1M
2023-07-31 29.02 29.15 28.86 29.14 2.3M
2023-07-28 29.27 29.27 28.95 29.07 2.4M
2023-07-27 29.73 29.78 28.89 28.97 1.7M
2023-07-26 29.08 29.39 28.92 29.25 1.1M
2023-07-25 28.84 29.21 28.76 29.06 1.3M
2023-07-24 29.09 29.10 28.68 28.72 1.7M
2023-07-21 29.21 29.35 28.91 28.94 2.6M
2023-07-20 29.73 29.73 29.05 29.13 2.6M
2023-07-19 30.26 30.26 29.85 29.94 2.3M
2023-07-18 29.96 30.20 29.72 30.13 2.0M
2023-07-17 29.50 29.84 29.33 29.78 2.0M
2023-07-14 29.81 29.87 29.33 29.41 1.4M
2023-07-13 29.65 29.92 29.53 29.87 1.9M
2023-07-12 29.10 29.31 29.06 29.25 1.5M
2023-07-11 28.75 28.90 28.63 28.89 1.3M
2023-07-10 28.08 28.57 28.08 28.57 1.3M
2023-07-07 27.95 28.49 27.90 28.21 1.2M
2023-07-06 28.18 28.18 27.64 27.95 1.3M
2023-07-05 28.59 28.68 28.44 28.53 1.2M
2023-07-03 28.92 28.95 28.78 28.87 0.9M
2023-06-30 28.62 28.91 28.61 28.74 1.9M
2023-06-29 28.37 28.42 28.18 28.30 0.9M
2023-06-28 28.11 28.51 28.10 28.41 1.0M
2023-06-27 27.91 28.23 27.72 28.18 1.4M
2023-06-26 28.01 28.22 27.73 27.76 1.5M
2023-06-23 28.11 28.19 27.87 27.94 2.0M
2023-06-22 28.58 28.82 28.45 28.70 1.5M
2023-06-21 29.28 29.28 28.75 28.94 1.9M
2023-06-20 29.45 29.45 29.03 29.28 1.7M
2023-06-16 29.99 30.00 29.57 29.59 1.8M
2023-06-15 29.33 29.82 29.18 29.72 2.2M
2023-06-14 29.34 29.51 29.03 29.42 1.7M
2023-06-13 29.18 29.38 28.95 29.30 2.6M
2023-06-12 28.62 28.83 28.53 28.81 1.6M
2023-06-09 28.42 28.61 28.20 28.34 1.4M
2023-06-08 27.94 28.23 27.82 28.21 1.2M
2023-06-07 28.62 28.68 28.00 28.00 1.9M
2023-06-06 28.50 28.70 28.30 28.68 1.6M
2023-06-05 28.37 28.56 28.21 28.44 2.5M
2023-06-02 28.29 28.39 28.07 28.22 1.8M
2023-06-01 27.30 27.91 27.15 27.82 1.9M
2023-05-31 27.51 27.54 27.06 27.28 1.3M
2023-05-30 27.84 28.00 27.55 27.78 4.4M
2023-05-26 27.03 27.46 26.89 27.39 3.3M
2023-05-25 27.07 27.14 26.69 26.93 2.2M
2023-05-24 26.10 26.24 25.96 26.14 0.8M
2023-05-23 26.58 26.69 26.22 26.22 0.9M
2023-05-22 26.58 26.93 26.38 26.84 2.1M
2023-05-19 26.67 26.68 26.50 26.58 1.9M
2023-05-18 26.00 26.45 26.00 26.43 2.0M
2023-05-17 25.69 25.92 25.50 25.90 1.2M
2023-05-16 25.64 25.75 25.50 25.65 0.6M
2023-05-15 25.51 25.74 25.33 25.73 0.6M
2023-05-12 25.58 25.59 25.21 25.36 0.6M
2023-05-11 25.65 25.65 25.34 25.48 0.6M
2023-05-10 25.50 25.65 25.33 25.57 0.7M
2023-05-09 25.20 25.33 25.16 25.28 0.3M
2023-05-08 25.37 25.37 25.08 25.32 0.5M
2023-05-05 25.14 25.36 25.03 25.30 0.5M
2023-05-04 24.87 24.99 24.79 24.92 0.7M
2023-05-03 24.79 25.11 24.74 24.86 0.5M
2023-05-02 25.05 25.12 24.65 24.78 1.4M
2023-05-01 25.06 25.20 25.00 25.12 0.6M
2023-04-28 24.77 24.95 24.63 24.91 0.4M
2023-04-27 24.72 25.00 24.69 25.00 1.3M
2023-04-26 24.80 24.80 24.48 24.53 0.4M
2023-04-25 25.00 25.03 24.62 24.62 0.5M
2023-04-24 25.08 25.22 24.99 25.11 0.4M
2023-04-21 25.12 25.21 24.92 25.20 0.4M
2023-04-20 24.98 25.19 24.90 25.00 0.7M
2023-04-19 24.99 25.15 24.99 25.12 0.5M
2023-04-18 25.20 25.20 25.00 25.10 0.5M
2023-04-17 25.00 25.05 24.78 24.98 1.1M
2023-04-14 24.96 25.10 24.69 24.89 0.4M
2023-04-13 24.89 25.10 24.78 25.05 1.1M
2023-04-12 25.00 25.05 24.62 24.64 0.3M
2023-04-11 24.77 24.84 24.63 24.73 0.5M
2023-04-10 24.39 24.69 24.27 24.69 0.4M
2023-04-06 24.41 24.59 24.26 24.50 0.5M
2023-04-05 24.83 24.86 24.44 24.59 0.6M
2023-04-04 25.47 25.48 25.00 25.07 1.4M
2023-04-03 25.41 25.46 25.19 25.46 0.5M
2023-03-31 25.16 25.51 25.05 25.50 0.7M
2023-03-30 25.06 25.09 24.92 25.03 0.7M
2023-03-29 24.64 24.83 24.56 24.83 0.7M
2023-03-28 24.47 24.50 24.26 24.36 0.3M
2023-03-27 24.50 24.58 24.36 24.48 0.5M
2023-03-24 24.37 24.38 24.14 24.36 1.3M
2023-03-23 24.53 24.76 24.27 24.45 0.9M
2023-03-22 24.66 24.86 24.22 24.23 0.7M
2023-03-21 24.28 24.56 24.16 24.51 0.8M
2023-03-20 23.87 24.10 23.83 24.05 0.7M
2023-03-17 23.84 24.02 23.66 23.76 0.9M
2023-03-16 23.28 24.00 23.28 23.99 1.1M
2023-03-15 23.14 23.46 22.80 23.16 0.9M
2023-03-14 23.67 23.76 23.44 23.71 0.4M
2023-03-13 22.96 23.56 22.88 23.31 1.1M
2023-03-10 23.85 23.85 23.22 23.29 0.8M
2023-03-09 24.36 24.45 23.78 23.80 0.5M
2023-03-08 24.10 24.20 23.95 24.20 0.4M
2023-03-07 24.34 24.39 23.89 23.91 0.5M
2023-03-06 24.61 24.61 24.29 24.30 2.3M
2023-03-03 23.79 24.46 23.76 24.41 1.0M
2023-03-02 23.38 23.72 23.30 23.67 0.4M
2023-03-01 23.75 23.81 23.53 23.60 0.4M
2023-02-28 23.59 23.73 23.51 23.54 0.4M
2023-02-27 23.64 23.72 23.51 23.55 0.5M
2023-02-24 23.24 23.27 23.06 23.24 0.6M
2023-02-23 23.45 23.59 23.16 23.46 0.6M
2023-02-22 22.92 23.11 22.79 22.91 0.4M
2023-02-21 23.34 23.40 22.93 22.93 0.7M
2023-02-17 23.66 23.71 23.39 23.58 0.4M
2023-02-16 24.00 24.22 23.82 23.95 0.4M
2023-02-15 24.02 24.32 23.91 24.28 0.8M
2023-02-14 23.93 24.31 23.66 24.25 0.6M
2023-02-13 23.91 24.08 23.74 24.00 0.4M
2023-02-10 23.95 24.03 23.73 23.87 0.5M
2023-02-09 24.66 24.73 24.00 24.02 0.7M
2023-02-08 24.64 24.68 24.25 24.28 0.6M
2023-02-07 24.33 24.70 24.11 24.66 0.6M
2023-02-06 24.20 24.39 24.09 24.18 0.7M
2023-02-03 24.63 24.88 24.41 24.55 0.5M
2023-02-02 24.99 25.11 24.64 24.95 1.1M
2023-02-01 23.80 24.70 23.80 24.58 0.9M
2023-01-31 23.55 23.80 23.37 23.80 0.4M
2023-01-30 23.74 23.84 23.45 23.45 0.5M
2023-01-27 23.41 23.88 23.41 23.77 0.5M
2023-01-26 23.42 23.50 23.14 23.48 0.4M
2023-01-25 22.96 23.30 22.80 23.25 0.5M
2023-01-24 23.20 23.37 23.11 23.22 0.8M
2023-01-23 22.93 23.32 22.82 23.29 0.9M
2023-01-20 22.56 22.87 22.34 22.87 1.5M
2023-01-19 22.51 22.61 22.33 22.40 0.6M
2023-01-18 23.15 23.24 22.65 22.65 0.4M
2023-01-17 22.70 22.84 22.53 22.84 0.6M
2023-01-13 22.18 22.50 22.10 22.49 0.9M
2023-01-12 22.38 22.44 21.87 22.44 0.5M
2023-01-11 21.94 22.15 21.87 22.14 0.5M
2023-01-10 21.53 21.71 21.45 21.71 0.5M
2023-01-09 21.58 21.89 21.44 21.57 1.3M
2023-01-06 20.92 21.29 20.62 21.24 0.5M
2023-01-05 20.78 20.81 20.59 20.65 0.3M
2023-01-04 20.87 21.01 20.69 20.96 0.5M
2023-01-03 20.91 21.05 20.50 20.65 0.3M