Skip to main content

GX Robotics & Artificial Intelligence ETF (NQ: BOTZ )

30.85 +0.07 (+0.23%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 19.64 19.72 19.61 19.71 632,801 +0.09(+0.45%)
Mar 28, 2019 19.51 19.62 19.45 19.62 457,776 +0.17(+0.86%)
Mar 27, 2019 19.62 19.68 19.29 19.45 570,152 -0.18(-0.90%)
Mar 26, 2019 19.64 19.73 19.52 19.63 499,901 +0.22(+1.11%)
Mar 25, 2019 19.34 19.47 19.26 19.41 880,590 +0.01(+0.05%)
Mar 22, 2019 19.80 19.80 19.40 19.40 667,549 -0.37(-1.89%)
Mar 21, 2019 19.50 19.78 19.49 19.77 438,769 +0.18(+0.90%)
Mar 20, 2019 19.60 19.75 19.49 19.60 324,390 -0.03(-0.15%)
Mar 19, 2019 19.68 19.71 19.56 19.63 463,676 +0.09(+0.45%)
Mar 18, 2019 19.42 19.54 19.42 19.54 712,160 +0.16(+0.81%)
Mar 15, 2019 19.36 19.45 19.35 19.38 424,313 +0.17(+0.87%)
Mar 14, 2019 19.29 19.29 19.17 19.21 1,322,751 -0.13(-0.66%)
Mar 13, 2019 19.17 19.40 19.17 19.34 497,731 +0.13(+0.66%)
Mar 12, 2019 19.12 19.27 19.12 19.21 814,859 +0.19(+0.98%)
Mar 11, 2019 18.74 19.05 18.74 19.03 509,675 +0.38(+2.03%)
Mar 08, 2019 18.50 18.66 18.37 18.65 2,390,381 -0.04(-0.24%)
Mar 07, 2019 18.89 18.94 18.68 18.69 1,040,187 -0.46(-2.41%)
Mar 06, 2019 19.37 19.39 19.16 19.16 422,741 -0.18(-0.91%)
Mar 05, 2019 19.38 19.45 19.33 19.33 897,129 -0.06(-0.30%)
Mar 04, 2019 19.55 19.58 19.27 19.39 1,231,761 -0.01(-0.05%)
Mar 01, 2019 19.29 19.40 19.26 19.40 577,266 +0.25(+1.28%)
Feb 28, 2019 19.29 19.29 19.16 19.16 1,241,920 -0.31(-1.61%)
Feb 27, 2019 19.47 19.56 19.36 19.47 702,521 -0.20(-1.00%)
Feb 26, 2019 19.70 19.74 19.64 19.67 859,182 -0.08(-0.40%)
Feb 25, 2019 19.77 19.83 19.73 19.74 2,752,950 +0.19(+0.95%)
Feb 22, 2019 19.49 19.57 19.49 19.56 1,668,416 +0.23(+1.17%)
Feb 21, 2019 19.39 19.40 19.27 19.33 524,263 -0.11(-0.56%)
Feb 20, 2019 19.34 19.46 19.32 19.44 811,888 +0.14(+0.71%)
Feb 19, 2019 19.26 19.40 19.18 19.30 2,189,151 +0.04(+0.20%)
Feb 15, 2019 19.10 19.26 19.08 19.26 762,113 +0.31(+1.66%)
Feb 14, 2019 18.90 19.02 18.80 18.95 623,319 -0.06(-0.31%)
Feb 13, 2019 18.98 19.06 18.95 19.01 755,009 +0.14(+0.73%)
Feb 12, 2019 18.65 18.87 18.62 18.87 1,068,018 +0.64(+3.50%)
Feb 11, 2019 18.17 18.25 18.16 18.23 419,755 +0.07(+0.38%)
Feb 08, 2019 18.06 18.17 17.88 18.16 391,093 -0.18(-0.96%)
Feb 07, 2019 18.55 18.55 18.26 18.34 569,112 -0.23(-1.22%)
Feb 06, 2019 18.53 18.61 18.50 18.57 572,494 +0.04(+0.21%)
Feb 05, 2019 18.49 18.56 18.44 18.53 532,692 +0.20(+1.07%)
Feb 04, 2019 18.23 18.33 18.16 18.33 314,925 +0.17(+0.92%)
Feb 01, 2019 18.21 18.25 18.12 18.16 558,720 +0.05(+0.27%)
Jan 31, 2019 18.02 18.18 17.95 18.12 731,347 +0.18(+0.98%)
Jan 30, 2019 17.73 17.99 17.64 17.94 472,472 +0.34(+1.95%)
Jan 29, 2019 17.71 17.75 17.59 17.60 1,919,430 -0.26(-1.43%)
Jan 28, 2019 17.90 17.92 17.78 17.85 652,861 -0.31(-1.73%)
Jan 25, 2019 18.05 18.17 18.03 18.16 674,988 +0.41(+2.32%)
Jan 24, 2019 17.60 17.79 17.56 17.75 383,909 +0.29(+1.69%)
Jan 23, 2019 17.58 17.66 17.34 17.46 738,379 +0.00(+0.00%)
Jan 22, 2019 17.73 17.73 17.41 17.46 925,484 -0.60(-3.32%)
Jan 18, 2019 17.90 18.07 17.84 18.06 617,516 +0.39(+2.22%)
Jan 17, 2019 17.38 17.71 17.28 17.66 439,491 +0.09(+0.50%)
Jan 16, 2019 17.55 17.68 17.52 17.58 787,747 +0.15(+0.84%)
Jan 15, 2019 17.42 17.52 17.34 17.43 909,347 +0.38(+2.25%)
Jan 14, 2019 17.10 17.12 16.98 17.05 509,654 -0.11(-0.63%)
Jan 11, 2019 17.16 17.17 17.08 17.15 303,969 -0.17(-0.96%)
Jan 10, 2019 17.12 17.32 17.08 17.32 704,264 +0.00(+0.00%)
Jan 09, 2019 17.16 17.36 17.15 17.32 627,758 +0.25(+1.44%)
Jan 08, 2019 17.12 17.16 16.87 17.08 886,871 +0.23(+1.34%)
Jan 07, 2019 16.69 16.98 16.69 16.85 1,229,659 +0.27(+1.66%)
Jan 04, 2019 16.10 16.61 16.10 16.57 1,123,554 +0.51(+3.18%)
Jan 03, 2019 16.35 16.39 15.99 16.06 1,267,482 -0.44(-2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.