Themes Humanoid Robotics ETF (BOTT)
NASDAQ: BOTT · Real-Time Price · USD
39.84
-0.16 (-0.39%)
At close: Dec 5, 2025, 4:00 PM EST
39.97
+0.13 (0.32%)
After-hours: Dec 5, 2025, 6:30 PM EST
BOTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.01 | 40.16 | 39.68 | 39.71 | 39.71 | -0.72% | 5,639 |
| Dec 4, 2025 | 39.88 | 40.33 | 39.62 | 40.00 | 40.00 | 2.77% | 11,177 |
| Dec 3, 2025 | 38.51 | 38.96 | 38.24 | 38.92 | 38.92 | 2.01% | 9,121 |
| Dec 2, 2025 | 38.28 | 38.46 | 38.00 | 38.16 | 38.16 | 0.94% | 6,501 |
| Dec 1, 2025 | 38.05 | 38.16 | 37.68 | 37.80 | 37.80 | -1.10% | 7,542 |
| Nov 28, 2025 | 38.40 | 38.45 | 38.22 | 38.22 | 38.22 | 5.23% | 4,990 |
| Nov 26, 2025 | 35.97 | 36.57 | 35.97 | 36.33 | 36.33 | 0.96% | 2,489 |
| Nov 25, 2025 | 35.50 | 36.00 | 35.19 | 35.98 | 35.98 | -0.49% | 5,523 |
| Nov 24, 2025 | 35.12 | 36.16 | 35.12 | 36.16 | 36.16 | 2.45% | 2,531 |
| Nov 21, 2025 | 35.11 | 35.33 | 34.52 | 35.29 | 35.29 | 0.22% | 5,765 |
| Nov 20, 2025 | 36.62 | 36.70 | 35.11 | 35.21 | 35.21 | -2.65% | 8,060 |
| Nov 19, 2025 | 36.40 | 36.60 | 35.86 | 36.17 | 36.17 | -0.38% | 3,488 |
| Nov 18, 2025 | 36.38 | 36.71 | 35.99 | 36.31 | 36.31 | -0.91% | 3,881 |
| Nov 17, 2025 | 36.76 | 37.16 | 36.38 | 36.64 | 36.64 | -1.97% | 8,495 |
| Nov 14, 2025 | 36.95 | 37.71 | 36.95 | 37.38 | 37.38 | -1.31% | 3,798 |
| Nov 13, 2025 | 38.50 | 38.57 | 37.74 | 37.88 | 37.88 | -2.47% | 3,847 |
| Nov 12, 2025 | 38.89 | 39.07 | 38.47 | 38.83 | 38.83 | -0.38% | 7,094 |
| Nov 11, 2025 | 39.06 | 39.15 | 38.98 | 38.98 | 38.98 | -2.98% | 4,404 |
| Nov 10, 2025 | 40.37 | 40.37 | 39.77 | 40.18 | 40.18 | 2.18% | 5,090 |
| Nov 7, 2025 | 39.38 | 39.49 | 38.34 | 39.32 | 39.32 | -3.32% | 13,891 |
| Nov 6, 2025 | 42.62 | 42.62 | 40.34 | 40.67 | 40.67 | -4.20% | 12,348 |
| Nov 5, 2025 | 42.29 | 42.89 | 41.73 | 42.46 | 42.46 | -0.69% | 5,312 |
| Nov 4, 2025 | 43.21 | 43.40 | 42.62 | 42.75 | 42.75 | -3.12% | 12,053 |
| Nov 3, 2025 | 44.53 | 44.53 | 43.79 | 44.13 | 44.13 | 3.28% | 9,378 |
| Oct 31, 2025 | 43.07 | 43.12 | 42.45 | 42.73 | 42.73 | 2.57% | 8,102 |
| Oct 30, 2025 | 42.19 | 42.19 | 41.64 | 41.66 | 41.66 | -1.60% | 8,438 |
| Oct 29, 2025 | 42.74 | 43.16 | 42.20 | 42.34 | 42.34 | 1.75% | 14,028 |
| Oct 28, 2025 | 42.30 | 42.37 | 41.60 | 41.61 | 41.61 | -2.36% | 9,924 |
| Oct 27, 2025 | 43.05 | 43.05 | 42.35 | 42.61 | 42.61 | 0.93% | 12,142 |
| Oct 24, 2025 | 41.98 | 42.24 | 41.82 | 42.22 | 42.22 | 2.37% | 5,220 |
| Oct 23, 2025 | 40.69 | 41.32 | 40.58 | 41.24 | 41.24 | 1.58% | 3,591 |
| Oct 22, 2025 | 41.00 | 41.04 | 40.21 | 40.60 | 40.60 | -2.59% | 98,747 |
| Oct 21, 2025 | 41.91 | 42.14 | 41.30 | 41.68 | 41.68 | -0.67% | 11,056 |
| Oct 20, 2025 | 42.12 | 42.15 | 41.65 | 41.96 | 41.96 | 3.69% | 13,970 |
| Oct 17, 2025 | 40.35 | 40.51 | 40.14 | 40.47 | 40.47 | -1.61% | 3,995 |
| Oct 16, 2025 | 42.18 | 42.18 | 40.80 | 41.13 | 41.13 | -2.52% | 6,197 |
| Oct 15, 2025 | 43.06 | 43.08 | 41.86 | 42.20 | 42.20 | 1.88% | 9,258 |
| Oct 14, 2025 | 40.80 | 41.42 | 40.14 | 41.42 | 41.42 | -1.28% | 12,665 |
| Oct 13, 2025 | 41.03 | 42.12 | 41.03 | 41.96 | 41.96 | 4.29% | 10,649 |
| Oct 10, 2025 | 42.56 | 42.56 | 40.05 | 40.23 | 40.23 | -4.52% | 14,170 |
| Oct 9, 2025 | 42.41 | 42.81 | 42.13 | 42.13 | 42.13 | -0.31% | 18,158 |
| Oct 8, 2025 | 42.52 | 42.52 | 42.04 | 42.27 | 42.27 | -0.33% | 5,373 |
| Oct 7, 2025 | 42.83 | 43.01 | 42.18 | 42.41 | 42.40 | -0.33% | 4,446 |
| Oct 6, 2025 | 42.69 | 42.93 | 42.41 | 42.55 | 42.55 | 1.86% | 16,889 |
| Oct 3, 2025 | 41.12 | 41.92 | 41.05 | 41.77 | 41.77 | 1.74% | 10,397 |
| Oct 2, 2025 | 41.00 | 41.30 | 40.86 | 41.06 | 41.06 | 1.47% | 9,472 |
| Oct 1, 2025 | 39.82 | 40.46 | 39.82 | 40.46 | 40.46 | 1.51% | 3,280 |
| Sep 30, 2025 | 39.77 | 39.86 | 39.47 | 39.86 | 39.86 | 1.25% | 5,192 |
| Sep 29, 2025 | 39.88 | 39.88 | 39.37 | 39.37 | 39.37 | 1.32% | 7,579 |
| Sep 26, 2025 | 39.02 | 39.02 | 38.32 | 38.86 | 38.86 | -1.30% | 6,120 |
| Sep 25, 2025 | 39.24 | 39.46 | 38.95 | 39.37 | 39.37 | -0.48% | 7,016 |
| Sep 24, 2025 | 40.34 | 40.34 | 39.53 | 39.56 | 39.56 | -1.24% | 11,081 |
| Sep 23, 2025 | 41.43 | 41.43 | 40.00 | 40.06 | 40.06 | -3.12% | 9,864 |
| Sep 22, 2025 | 42.47 | 45.91 | 40.60 | 41.35 | 41.35 | 2.10% | 29,034 |
| Sep 19, 2025 | 39.93 | 41.59 | 39.86 | 40.49 | 40.49 | 1.58% | 12,701 |
| Sep 18, 2025 | 39.18 | 39.86 | 38.98 | 39.86 | 39.86 | 3.36% | 9,757 |
| Sep 17, 2025 | 38.59 | 38.82 | 38.15 | 38.57 | 38.57 | 1.29% | 9,508 |
| Sep 16, 2025 | 37.80 | 38.29 | 37.80 | 38.08 | 38.08 | 0.27% | 4,873 |
| Sep 15, 2025 | 37.78 | 38.15 | 37.42 | 37.98 | 37.98 | 2.66% | 8,239 |
| Sep 12, 2025 | 36.94 | 37.15 | 36.82 | 36.99 | 36.99 | 1.21% | 6,468 |
| Sep 11, 2025 | 36.42 | 36.90 | 36.42 | 36.55 | 36.55 | 2.68% | 12,117 |
| Sep 10, 2025 | 35.93 | 35.93 | 35.46 | 35.60 | 35.60 | 0.43% | 6,624 |
| Sep 9, 2025 | 35.51 | 35.57 | 35.30 | 35.45 | 35.44 | 0.14% | 4,381 |
| Sep 8, 2025 | 35.66 | 35.66 | 35.35 | 35.40 | 35.40 | 2.93% | 4,946 |
| Sep 5, 2025 | 34.14 | 34.52 | 34.14 | 34.39 | 34.39 | 1.60% | 2,119 |
| Sep 4, 2025 | 33.88 | 34.05 | 33.58 | 33.85 | 33.85 | -2.11% | 3,501 |
| Sep 3, 2025 | 34.97 | 34.99 | 34.45 | 34.58 | 34.57 | -1.42% | 3,955 |
| Sep 2, 2025 | 35.01 | 35.07 | 34.76 | 35.07 | 35.07 | 1.18% | 1,740 |
| Aug 29, 2025 | 35.23 | 35.27 | 34.64 | 34.66 | 34.66 | -2.11% | 5,261 |
| Aug 28, 2025 | 35.28 | 35.42 | 35.14 | 35.41 | 35.41 | 0.72% | 10,877 |
| Aug 27, 2025 | 35.36 | 35.36 | 35.16 | 35.16 | 35.16 | -0.57% | 1,529 |
| Aug 26, 2025 | 34.53 | 35.40 | 34.53 | 35.36 | 35.36 | 3.22% | 2,400 |
| Aug 25, 2025 | 34.25 | 34.44 | 34.25 | 34.26 | 34.26 | 2.99% | 5,902 |
| Aug 22, 2025 | 32.62 | 33.31 | 32.62 | 33.26 | 33.26 | 3.67% | 1,220 |
| Aug 21, 2025 | 32.07 | 32.13 | 32.07 | 32.08 | 32.08 | -0.85% | 818 |
| Aug 20, 2025 | 31.02 | 32.36 | 31.02 | 32.36 | 32.36 | -0.07% | 1,448 |
| Aug 19, 2025 | 34.00 | 34.00 | 30.90 | 32.38 | 32.38 | -2.35% | 7,136 |
| Aug 18, 2025 | 33.26 | 33.26 | 33.04 | 33.16 | 33.16 | -0.40% | 3,966 |
| Aug 15, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -0.72% | 94 |
| Aug 14, 2025 | 33.34 | 33.54 | 33.34 | 33.54 | 33.54 | -0.85% | 3,074 |
| Aug 13, 2025 | 33.69 | 33.82 | 33.54 | 33.82 | 33.82 | 1.21% | 4,226 |
| Aug 12, 2025 | 33.21 | 33.49 | 33.21 | 33.42 | 33.42 | 2.45% | 435 |
| Aug 11, 2025 | 32.94 | 32.94 | 32.62 | 32.62 | 32.62 | -0.91% | 2,832 |
| Aug 8, 2025 | 33.01 | 33.06 | 32.92 | 32.92 | 32.92 | 1.29% | 2,160 |
| Aug 7, 2025 | 32.46 | 32.50 | 32.46 | 32.50 | 32.50 | -0.07% | 4,323 |
| Aug 6, 2025 | 32.30 | 32.61 | 32.30 | 32.52 | 32.52 | 0.15% | 2,970 |
| Aug 5, 2025 | 32.65 | 32.65 | 32.42 | 32.48 | 32.48 | 0.30% | 2,719 |
| Aug 4, 2025 | 32.16 | 32.38 | 32.16 | 32.38 | 32.38 | 2.37% | 160 |
| Aug 1, 2025 | 31.54 | 31.63 | 31.30 | 31.63 | 31.63 | -1.71% | 2,935 |
| Jul 31, 2025 | 32.58 | 32.58 | 32.18 | 32.18 | 32.18 | -0.56% | 3,043 |
| Jul 30, 2025 | 32.56 | 32.56 | 32.36 | 32.36 | 32.36 | 0.61% | 1,291 |
| Jul 29, 2025 | 32.38 | 32.46 | 32.16 | 32.16 | 32.16 | -0.80% | 1,538 |
| Jul 28, 2025 | 32.62 | 32.62 | 32.33 | 32.42 | 32.42 | -0.20% | 2,942 |
| Jul 25, 2025 | 32.42 | 32.49 | 32.14 | 32.49 | 32.49 | 0.12% | 1,522 |
| Jul 24, 2025 | 32.53 | 32.53 | 32.45 | 32.45 | 32.45 | 0.26% | 297 |
| Jul 23, 2025 | 32.10 | 32.37 | 32.10 | 32.37 | 32.37 | 2.29% | 946 |
| Jul 22, 2025 | 31.49 | 31.65 | 31.49 | 31.64 | 31.64 | -0.72% | 577 |
| Jul 21, 2025 | 32.16 | 32.27 | 31.87 | 31.87 | 31.87 | 0.45% | 1,735 |
| Jul 18, 2025 | 31.82 | 31.82 | 31.73 | 31.73 | 31.72 | 0.34% | 271 |
| Jul 17, 2025 | 31.49 | 31.62 | 31.49 | 31.62 | 31.62 | 1.62% | 1,194 |