Global X Robotics & Artificial Intelligence ETF (BOTZ)

Last Price40.27

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jun 4th, 5:53 AM EDT

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

Date Range:

2026-03-04 - 2026-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2026	40.68	40.69	40.16	40.27	687,800	40.27
6/02/2026	40.59	40.83	40.43	40.64	786,154	40.64
6/01/2026	40.32	40.73	40.17	40.60	1,276,107	40.60
5/29/2026	40.26	40.37	39.96	40.15	867,604	40.15
5/28/2026	39.91	40.44	39.72	40.28	862,734	40.28
5/27/2026	40.44	40.44	39.91	40.07	1,529,765	40.07
5/26/2026	40.91	41.04	40.76	40.90	1,109,480	40.90
5/22/2026	40.21	40.58	40.15	40.29	977,798	40.29
5/21/2026	39.16	39.79	39.14	39.65	886,549	39.65
5/20/2026	38.68	39.27	38.43	39.25	942,500	39.25
5/19/2026	38.93	39.11	38.52	38.89	1,540,076	38.89
5/18/2026	40.16	40.17	39.48	39.83	1,054,017	39.83
5/15/2026	40.45	40.55	40.13	40.23	775,514	40.23
5/14/2026	41.10	41.28	40.92	41.12	1,162,664	41.12
5/13/2026	41.27	41.71	41.06	41.63	1,462,422	41.63
5/12/2026	40.87	40.94	40.25	40.72	895,962	40.72
5/11/2026	41.29	41.52	41.20	41.31	1,059,292	41.31
5/08/2026	41.24	41.49	41.08	41.45	1,479,491	41.45
5/07/2026	40.25	40.42	39.80	39.83	1,159,991	39.83
5/06/2026	39.26	39.90	39.23	39.88	838,994	39.88
5/05/2026	38.62	38.83	38.56	38.75	639,545	38.75
5/04/2026	38.52	38.81	38.14	38.38	1,885,570	38.38
5/01/2026	38.51	38.71	38.43	38.60	842,426	38.60
4/30/2026	37.83	38.48	37.79	38.45	1,007,162	38.45
4/29/2026	37.61	37.64	37.12	37.33	2,240,385	37.33
4/28/2026	37.81	37.90	37.43	37.66	858,755	37.66
4/27/2026	38.45	38.64	38.24	38.49	1,126,741	38.49
4/24/2026	36.90	37.37	36.77	37.36	779,743	37.36
4/23/2026	37.10	37.12	36.23	36.66	859,969	36.66
4/22/2026	37.23	37.41	37.15	37.37	657,938	37.37
4/21/2026	37.43	37.52	36.69	36.74	577,462	36.74
4/20/2026	37.41	37.53	37.22	37.50	562,914	37.50
4/17/2026	37.35	37.74	37.28	37.41	872,928	37.41
4/16/2026	36.91	36.98	36.52	36.71	576,443	36.71
4/15/2026	36.45	36.73	36.35	36.73	550,689	36.73
4/14/2026	36.14	36.61	36.14	36.59	721,826	36.59
4/13/2026	35.19	35.98	35.16	35.97	465,841	35.97
4/10/2026	35.51	35.59	35.29	35.43	574,432	35.43
4/09/2026	34.81	35.06	34.52	34.92	696,437	34.92
4/08/2026	35.43	35.58	34.92	35.12	1,145,101	35.12
4/07/2026	33.19	33.42	32.74	33.39	578,762	33.39
4/06/2026	33.50	33.72	33.37	33.59	486,338	33.59
4/02/2026	32.91	33.62	32.66	33.40	702,220	33.40
4/01/2026	33.92	34.23	33.82	33.90	661,352	33.90
3/31/2026	32.26	33.27	32.26	33.22	1,057,133	33.22
3/30/2026	32.58	32.70	31.88	31.99	967,287	31.99
3/27/2026	32.97	32.97	32.36	32.46	1,385,171	32.46
3/26/2026	33.70	33.94	33.24	33.29	948,061	33.29
3/25/2026	34.40	34.56	34.13	34.38	887,010	34.38
3/24/2026	33.76	34.08	33.65	33.82	676,714	33.82
3/23/2026	34.20	34.59	33.95	34.24	1,333,626	34.24
3/20/2026	34.46	34.51	33.38	33.60	1,153,555	33.60
3/19/2026	34.32	35.07	34.16	34.88	969,738	34.88
3/18/2026	35.35	35.44	34.84	34.85	873,957	34.85
3/17/2026	35.49	35.61	35.23	35.38	452,686	35.38
3/16/2026	35.34	35.59	35.22	35.39	686,749	35.39
3/13/2026	35.57	35.83	34.73	34.83	1,047,366	34.83
3/12/2026	36.03	36.14	35.48	35.59	603,737	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	1,025,531	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