Global X Robotics & Artificial Intelligence ETF (BOTZ)
NASDAQ: BOTZ · Real-Time Price · USD
39.02
-0.48 (-1.22%)
At close: Feb 27, 2026, 4:00 PM EST
39.19
+0.17 (0.44%)
After-hours: Feb 27, 2026, 7:53 PM EST
BOTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 39.12 | 39.21 | 38.92 | 39.02 | 39.02 | -1.22% | 1,286,197 |
| Feb 26, 2026 | 39.69 | 39.69 | 39.06 | 39.50 | 39.50 | -0.40% | 1,086,187 |
| Feb 25, 2026 | 39.58 | 39.78 | 39.48 | 39.66 | 39.66 | 1.67% | 755,490 |
| Feb 24, 2026 | 38.57 | 39.10 | 38.38 | 39.01 | 39.01 | 1.11% | 768,399 |
| Feb 23, 2026 | 38.68 | 38.85 | 38.28 | 38.58 | 38.58 | -1.13% | 968,030 |
| Feb 20, 2026 | 38.49 | 39.22 | 38.42 | 39.02 | 39.02 | 0.98% | 1,096,983 |
| Feb 19, 2026 | 38.38 | 38.64 | 38.25 | 38.64 | 38.64 | 0.73% | 864,754 |
| Feb 18, 2026 | 38.45 | 38.70 | 38.23 | 38.36 | 38.36 | -0.67% | 695,840 |
| Feb 17, 2026 | 38.27 | 38.75 | 37.94 | 38.62 | 38.62 | 0.73% | 773,683 |
| Feb 13, 2026 | 38.10 | 38.61 | 37.83 | 38.34 | 38.34 | 1.00% | 893,546 |
| Feb 12, 2026 | 38.47 | 38.78 | 37.79 | 37.96 | 37.96 | -0.42% | 812,216 |
| Feb 11, 2026 | 38.60 | 38.66 | 37.81 | 38.12 | 38.12 | -0.63% | 819,455 |
| Feb 10, 2026 | 38.40 | 38.63 | 38.25 | 38.36 | 38.36 | 0.58% | 761,216 |
| Feb 9, 2026 | 37.43 | 38.28 | 37.35 | 38.14 | 38.14 | 1.76% | 814,031 |
| Feb 6, 2026 | 36.37 | 37.57 | 36.32 | 37.48 | 37.48 | 4.78% | 1,174,351 |
| Feb 5, 2026 | 36.02 | 36.41 | 35.73 | 35.77 | 35.77 | -2.29% | 883,097 |
| Feb 4, 2026 | 37.15 | 37.27 | 36.18 | 36.61 | 36.61 | -0.73% | 1,048,001 |
| Feb 3, 2026 | 37.20 | 37.25 | 36.35 | 36.88 | 36.88 | 0.03% | 1,147,728 |
| Feb 2, 2026 | 36.92 | 37.09 | 36.69 | 36.87 | 36.87 | -1.21% | 1,016,678 |
| Jan 30, 2026 | 37.64 | 37.92 | 37.20 | 37.32 | 37.32 | -1.69% | 1,061,383 |
| Jan 29, 2026 | 38.33 | 38.36 | 37.27 | 37.96 | 37.96 | -0.08% | 1,058,598 |
| Jan 28, 2026 | 38.32 | 38.34 | 37.84 | 37.99 | 37.99 | -0.71% | 742,152 |
| Jan 27, 2026 | 38.28 | 38.33 | 38.03 | 38.26 | 38.26 | 0.79% | 672,120 |
| Jan 26, 2026 | 38.05 | 38.28 | 37.95 | 37.96 | 37.96 | 0.50% | 892,610 |
| Jan 23, 2026 | 37.90 | 37.93 | 37.66 | 37.77 | 37.77 | -0.29% | 641,891 |
| Jan 22, 2026 | 37.90 | 38.00 | 37.64 | 37.88 | 37.88 | 0.45% | 509,897 |
| Jan 21, 2026 | 37.58 | 37.89 | 37.16 | 37.71 | 37.71 | 1.45% | 1,212,465 |
| Jan 20, 2026 | 37.59 | 37.87 | 37.09 | 37.17 | 37.17 | -3.08% | 1,310,625 |
| Jan 16, 2026 | 38.41 | 38.53 | 38.19 | 38.35 | 38.35 | 0.03% | 735,757 |
| Jan 15, 2026 | 38.50 | 38.61 | 38.29 | 38.34 | 38.34 | 0.89% | 1,108,149 |
| Jan 14, 2026 | 37.95 | 38.02 | 37.69 | 38.00 | 38.00 | 0.40% | 918,343 |
| Jan 13, 2026 | 38.44 | 38.44 | 37.73 | 37.85 | 37.85 | -1.53% | 951,237 |
| Jan 12, 2026 | 38.37 | 38.53 | 38.19 | 38.44 | 38.44 | 0.55% | 896,112 |
| Jan 9, 2026 | 38.19 | 38.42 | 38.03 | 38.23 | 38.23 | 1.33% | 1,432,641 |
| Jan 8, 2026 | 37.96 | 37.99 | 37.65 | 37.73 | 37.73 | -1.13% | 886,367 |
| Jan 7, 2026 | 38.12 | 38.30 | 37.97 | 38.16 | 38.16 | 0.61% | 1,175,008 |
| Jan 6, 2026 | 37.45 | 37.97 | 37.42 | 37.93 | 37.93 | 0.85% | 770,176 |
| Jan 5, 2026 | 37.05 | 37.67 | 36.99 | 37.61 | 37.61 | 2.45% | 1,212,921 |
| Jan 2, 2026 | 36.65 | 36.77 | 36.35 | 36.71 | 36.71 | 1.32% | 692,642 |
| Dec 31, 2025 | 36.53 | 36.54 | 36.22 | 36.23 | 36.23 | -0.96% | 351,514 |
| Dec 30, 2025 | 36.93 | 36.95 | 36.56 | 36.58 | 36.58 | -0.46% | 335,097 |
| Dec 29, 2025 | 36.61 | 36.95 | 36.58 | 36.75 | 36.59 | 0.44% | 845,671 |
| Dec 26, 2025 | 36.64 | 36.65 | 36.42 | 36.59 | 36.43 | -0.25% | 334,488 |
| Dec 24, 2025 | 36.70 | 36.75 | 36.54 | 36.68 | 36.52 | -0.03% | 202,287 |
| Dec 23, 2025 | 36.57 | 36.73 | 36.33 | 36.69 | 36.53 | 0.36% | 708,788 |
| Dec 22, 2025 | 36.40 | 36.62 | 36.33 | 36.56 | 36.40 | 1.67% | 633,132 |
| Dec 19, 2025 | 35.69 | 35.99 | 35.57 | 35.96 | 35.81 | 1.70% | 455,731 |
| Dec 18, 2025 | 35.46 | 35.65 | 35.28 | 35.36 | 35.21 | 1.03% | 867,023 |
| Dec 17, 2025 | 35.70 | 35.84 | 35.00 | 35.00 | 34.85 | -2.21% | 509,708 |
| Dec 16, 2025 | 35.71 | 35.93 | 35.57 | 35.79 | 35.64 | -0.97% | 650,110 |
| Dec 15, 2025 | 36.65 | 36.65 | 36.09 | 36.14 | 35.98 | -0.66% | 591,795 |
| Dec 12, 2025 | 37.10 | 37.12 | 36.21 | 36.38 | 36.22 | -1.49% | 782,906 |
| Dec 11, 2025 | 36.85 | 36.97 | 36.48 | 36.93 | 36.77 | -0.27% | 459,708 |
| Dec 10, 2025 | 36.88 | 37.14 | 36.59 | 37.03 | 36.87 | 0.41% | 659,335 |
| Dec 9, 2025 | 36.94 | 37.10 | 36.78 | 36.88 | 36.72 | -0.03% | 512,590 |
| Dec 8, 2025 | 36.91 | 37.02 | 36.66 | 36.89 | 36.73 | 0.33% | 692,063 |
| Dec 5, 2025 | 36.80 | 36.91 | 36.55 | 36.77 | 36.61 | -0.30% | 642,105 |
| Dec 4, 2025 | 36.44 | 36.94 | 36.39 | 36.88 | 36.72 | 3.86% | 1,537,937 |
| Dec 3, 2025 | 35.08 | 35.52 | 34.97 | 35.51 | 35.36 | 1.02% | 640,778 |
| Dec 2, 2025 | 35.48 | 35.57 | 35.09 | 35.15 | 35.00 | -0.28% | 547,945 |
| Dec 1, 2025 | 35.10 | 35.51 | 35.10 | 35.25 | 35.10 | 0.23% | 680,122 |
| Nov 28, 2025 | 35.11 | 35.26 | 35.08 | 35.17 | 35.02 | 0.86% | 277,951 |
| Nov 26, 2025 | 34.71 | 35.00 | 34.65 | 34.87 | 34.72 | 0.93% | 558,100 |
| Nov 25, 2025 | 34.12 | 34.60 | 33.78 | 34.55 | 34.40 | 1.41% | 602,616 |
| Nov 24, 2025 | 33.64 | 34.13 | 33.53 | 34.07 | 33.92 | 1.73% | 535,434 |
| Nov 21, 2025 | 33.14 | 33.72 | 32.73 | 33.49 | 33.35 | 1.24% | 1,071,672 |
| Nov 20, 2025 | 34.48 | 34.58 | 33.04 | 33.08 | 32.94 | -2.25% | 1,002,015 |
| Nov 19, 2025 | 33.81 | 34.13 | 33.59 | 33.84 | 33.69 | 0.42% | 827,786 |
| Nov 18, 2025 | 33.61 | 33.95 | 33.40 | 33.70 | 33.56 | -1.81% | 1,875,255 |
| Nov 17, 2025 | 34.75 | 34.90 | 34.10 | 34.32 | 34.17 | -2.36% | 1,388,275 |
| Nov 14, 2025 | 34.73 | 35.49 | 34.67 | 35.15 | 35.00 | -0.42% | 2,125,993 |
| Nov 13, 2025 | 35.87 | 35.97 | 35.12 | 35.30 | 35.15 | -2.46% | 1,012,719 |
| Nov 12, 2025 | 36.47 | 36.48 | 36.06 | 36.19 | 36.03 | -0.28% | 584,615 |
| Nov 11, 2025 | 36.43 | 36.43 | 36.10 | 36.29 | 36.13 | -0.77% | 406,530 |
| Nov 10, 2025 | 36.61 | 36.65 | 36.15 | 36.57 | 36.41 | 1.58% | 818,989 |
| Nov 7, 2025 | 35.47 | 36.00 | 35.13 | 36.00 | 35.85 | 0.06% | 1,309,769 |
| Nov 6, 2025 | 36.86 | 36.88 | 35.78 | 35.98 | 35.83 | -2.76% | 1,088,765 |
| Nov 5, 2025 | 36.91 | 37.20 | 36.68 | 37.00 | 36.84 | -0.86% | 793,682 |
| Nov 4, 2025 | 37.60 | 37.82 | 37.28 | 37.32 | 37.16 | -2.43% | 1,880,972 |
| Nov 3, 2025 | 38.18 | 38.35 | 37.74 | 38.25 | 38.09 | 1.11% | 1,060,813 |
| Oct 31, 2025 | 37.78 | 37.90 | 37.49 | 37.83 | 37.67 | 1.14% | 596,174 |
| Oct 30, 2025 | 37.61 | 37.81 | 37.38 | 37.41 | 37.24 | -1.98% | 780,890 |
| Oct 29, 2025 | 38.31 | 38.34 | 37.76 | 38.16 | 38.00 | 0.26% | 973,600 |
| Oct 28, 2025 | 38.10 | 38.25 | 37.94 | 38.06 | 37.90 | -0.31% | 715,582 |
| Oct 27, 2025 | 38.25 | 38.25 | 38.04 | 38.18 | 38.02 | 1.19% | 763,772 |
| Oct 24, 2025 | 37.77 | 37.92 | 37.68 | 37.73 | 37.57 | 0.99% | 1,382,316 |
| Oct 23, 2025 | 36.87 | 37.44 | 36.85 | 37.36 | 37.20 | 1.44% | 488,650 |
| Oct 22, 2025 | 37.32 | 37.39 | 36.39 | 36.83 | 36.67 | -0.14% | 1,080,006 |
| Oct 21, 2025 | 36.82 | 37.10 | 36.48 | 36.88 | 36.72 | -0.49% | 515,064 |
| Oct 20, 2025 | 36.76 | 37.13 | 36.73 | 37.06 | 36.90 | 2.80% | 586,665 |
| Oct 17, 2025 | 36.08 | 36.29 | 35.74 | 36.05 | 35.90 | -1.21% | 490,516 |
| Oct 16, 2025 | 37.07 | 37.08 | 36.29 | 36.49 | 36.33 | -1.00% | 470,515 |
| Oct 15, 2025 | 37.20 | 37.30 | 36.40 | 36.86 | 36.70 | 1.07% | 778,535 |
| Oct 14, 2025 | 36.17 | 36.75 | 35.65 | 36.47 | 36.31 | -0.76% | 747,171 |
| Oct 13, 2025 | 36.44 | 36.86 | 36.28 | 36.75 | 36.59 | 3.09% | 1,038,286 |
| Oct 10, 2025 | 37.35 | 37.44 | 35.62 | 35.65 | 35.50 | -4.42% | 1,066,361 |
| Oct 9, 2025 | 37.51 | 37.51 | 37.11 | 37.30 | 37.14 | 0.16% | 550,688 |
| Oct 8, 2025 | 36.90 | 37.26 | 36.84 | 37.24 | 37.08 | 1.17% | 573,085 |
| Oct 7, 2025 | 37.35 | 37.37 | 36.56 | 36.81 | 36.65 | -1.58% | 745,703 |
| Oct 6, 2025 | 37.41 | 37.55 | 37.21 | 37.40 | 37.24 | 1.77% | 705,859 |