Global X Robotics & Artificial Intelligence ETF (BOTZ)

Last Price35.59

Change-0.71 (-1.96%)

NASDAQ · Last Trade: Mar 12th, 7:45 PM EDT

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

Date Range:

2025-12-12 - 2026-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
3/12/2026	36.03	36.14	35.48	35.59	602,971	35.59
3/11/2026	36.18	36.47	35.97	36.30	551,481	36.30
3/10/2026	36.56	37.00	36.15	36.28	634,098	36.28
3/09/2026	35.19	36.19	34.78	36.09	1,025,593	36.09
3/06/2026	35.94	36.34	35.85	36.09	847,312	36.09
3/05/2026	36.89	37.11	36.07	36.58	904,750	36.58
3/04/2026	36.95	37.31	36.64	37.13	1,376,453	37.13
3/03/2026	36.38	37.18	35.81	36.90	3,333,215	36.90
3/02/2026	37.85	38.42	37.59	38.19	1,392,996	38.19
2/27/2026	39.12	39.21	38.92	39.02	1,287,658	39.02
2/26/2026	39.69	39.69	39.06	39.50	1,088,028	39.50
2/25/2026	39.58	39.78	39.48	39.66	773,890	39.66
2/24/2026	38.57	39.10	38.38	39.01	769,276	39.01
2/23/2026	38.68	38.85	38.28	38.58	970,416	38.58
2/20/2026	38.49	39.22	38.42	39.02	1,097,880	39.02
2/19/2026	38.38	38.64	38.25	38.64	865,665	38.64
2/18/2026	38.45	38.70	38.23	38.36	696,272	38.36
2/17/2026	38.27	38.75	37.94	38.62	774,246	38.62
2/13/2026	38.10	38.60	37.83	38.34	895,181	38.34
2/12/2026	38.47	38.78	37.79	37.96	813,005	37.96
2/11/2026	38.60	38.66	37.81	38.12	820,645	38.12
2/10/2026	38.40	38.63	38.25	38.36	761,745	38.36
2/09/2026	37.43	38.28	37.35	38.14	815,005	38.14
2/06/2026	36.37	37.57	36.32	37.48	1,179,638	37.48
2/05/2026	36.02	36.41	35.73	35.77	887,804	35.77
2/04/2026	37.15	37.27	36.18	36.61	1,049,889	36.61
2/03/2026	37.20	37.25	36.34	36.88	1,149,046	36.88
2/02/2026	36.92	37.09	36.69	36.87	1,017,682	36.87
1/30/2026	37.64	37.92	37.20	37.32	1,062,362	37.32
1/29/2026	38.33	38.36	37.27	37.96	1,059,806	37.96
1/28/2026	38.32	38.34	37.84	37.99	743,994	37.99
1/27/2026	38.28	38.33	38.03	38.26	673,420	38.26
1/26/2026	38.05	38.28	37.95	37.96	895,179	37.96
1/23/2026	37.90	37.93	37.66	37.77	644,898	37.77
1/22/2026	37.90	38.00	37.63	37.88	511,219	37.88
1/21/2026	37.58	37.89	37.16	37.71	1,215,058	37.71
1/20/2026	37.59	37.87	37.09	37.17	1,313,163	37.17
1/16/2026	38.40	38.53	38.19	38.35	737,491	38.35
1/15/2026	38.50	38.61	38.29	38.34	1,109,483	38.34
1/14/2026	37.95	38.02	37.69	38.00	923,411	38.00
1/13/2026	38.44	38.44	37.73	37.85	952,493	37.85
1/12/2026	38.37	38.52	38.19	38.44	900,575	38.44
1/09/2026	38.19	38.42	38.03	38.23	1,434,242	38.23
1/08/2026	37.96	37.99	37.65	37.73	886,776	37.73
1/07/2026	38.12	38.30	37.97	38.16	1,177,077	38.16
1/06/2026	37.45	37.97	37.42	37.93	773,353	37.93
1/05/2026	37.05	37.67	36.99	37.61	1,215,684	37.61
1/02/2026	36.65	36.77	36.35	36.71	696,140	36.71
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	866,664	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