MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BOTT — Themes ETF Trust Themes Humanoid Robotics ETF
NasdaqThemes ETF Trust Themes Humanoid Robotics ETF
$43.22
+0.57(+1.33%)
- O
- 43.08
- H
- 43.40
- L
- 43.04
- V
- 6.74K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.22
Period Return+77.44%
Period High$70.07
Period Low$24.36
Avg Daily Volume15.7K
Total Trading Days365
BOTT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.08 | $43.40 | $43.04 | $43.22 | +$0.57 | +1.33% | 6,738 | $43.15 | $43.04 $43.40 |
| Oct 1, 2026 | $42.28 | $42.69 | $42.28 | $42.66 | +$0.93 | +2.23% | 3,893 | $42.47 | $42.28 $42.69 |
| Sep 30, 2026 | $42.25 | $42.25 | $41.66 | $41.73 | $-0.32 | -0.77% | 13,723 | $41.94 | $41.66 $42.25 |
| Sep 29, 2026 | $42.07 | $42.28 | $41.90 | $42.05 | +$0.28 | +0.66% | 12,305 | $42.10 | $41.90 $42.28 |
| Sep 28, 2026 | $42.00 | $42.22 | $41.55 | $41.77 | $-0.84 | -1.98% | 10,908 | $41.83 | $41.55 $42.22 |
| Sep 25, 2026 | $42.43 | $42.70 | $42.38 | $42.62 | +$0.19 | +0.44% | 11,136 | $42.53 | $42.38 $42.70 |
| Sep 24, 2026 | $42.60 | $42.60 | $42.18 | $42.43 | $-0.19 | -0.43% | 5,984 | $42.39 | $42.18 $42.60 |
| Sep 23, 2026 | $43.31 | $43.31 | $42.56 | $42.62 | $-0.84 | -1.92% | 5,990 | $42.82 | $42.56 $43.31 |
| Sep 22, 2026 | $43.25 | $43.45 | $43.13 | $43.45 | +$0.20 | +0.46% | 5,080 | $43.28 | $43.13 $43.45 |
| Sep 21, 2026 | $42.80 | $43.26 | $42.80 | $43.25 | +$1.36 | +3.23% | 16,369 | $43.11 | $42.80 $43.26 |
| Sep 18, 2026 | $41.68 | $41.89 | $41.30 | $41.89 | +$0.21 | +0.50% | 44,960 | $41.54 | $41.30 $41.89 |
| Sep 17, 2026 | $41.45 | $41.74 | $41.45 | $41.69 | +$1.42 | +3.52% | 24,579 | $41.68 | $41.45 $41.74 |
| Sep 16, 2026 | $40.54 | $40.79 | $39.91 | $40.27 | $-0.15 | -0.37% | 7,451 | $40.48 | $39.91 $40.79 |
| Sep 15, 2026 | $40.52 | $40.66 | $40.38 | $40.42 | +$0.03 | +0.08% | 3,615 | $40.50 | $40.38 $40.66 |
| Sep 14, 2026 | $40.47 | $40.66 | $40.33 | $40.39 | $-0.90 | -2.19% | 6,381 | $40.48 | $40.33 $40.66 |
| Sep 11, 2026 | $41.32 | $41.52 | $41.29 | $41.29 | +$0.14 | +0.34% | 7,003 | $41.37 | $41.29 $41.52 |
| Sep 10, 2026 | $41.58 | $41.76 | $41.15 | $41.15 | $-1.12 | -2.64% | 37,415 | $41.69 | $41.15 $41.76 |
| Sep 9, 2026 | $42.60 | $42.64 | $42.11 | $42.27 | $-0.15 | -0.35% | 9,072 | $42.44 | $42.11 $42.64 |
| Sep 8, 2026 | $42.69 | $42.71 | $42.33 | $42.42 | $-0.24 | -0.56% | 20,386 | $42.59 | $42.33 $42.71 |
| Sep 4, 2026 | $42.07 | $42.66 | $42.07 | $42.66 | +$0.79 | +1.90% | 7,713 | $42.40 | $42.07 $42.66 |
| Sep 3, 2026 | $41.60 | $41.98 | $41.50 | $41.86 | +$0.21 | +0.51% | 28,607 | $41.76 | $41.50 $41.98 |
| Sep 2, 2026 | $41.34 | $41.69 | $41.34 | $41.65 | +$0.07 | +0.16% | 105,519 | $41.58 | $41.34 $41.69 |
| Sep 1, 2026 | $41.89 | $41.89 | $41.50 | $41.58 | $-1.16 | -2.72% | 12,343 | $41.70 | $41.50 $41.89 |
| Aug 31, 2026 | $42.62 | $42.92 | $42.62 | $42.75 | +$0.11 | +0.25% | 14,331 | $42.80 | $42.62 $42.92 |
| Aug 28, 2026 | $43.24 | $43.27 | $42.58 | $42.64 | $-0.87 | -2.01% | 7,962 | $42.90 | $42.58 $43.27 |
| Aug 27, 2026 | $43.47 | $43.58 | $43.22 | $43.51 | +$0.80 | +1.87% | 35,290 | $43.45 | $43.22 $43.58 |
| Aug 26, 2026 | $43.25 | $43.25 | $42.68 | $42.72 | $-0.53 | -1.22% | 9,511 | $42.82 | $42.68 $43.25 |
| Aug 25, 2026 | $42.74 | $43.24 | $42.74 | $43.24 | +$1.38 | +3.29% | 11,878 | $43.07 | $42.74 $43.24 |
| Aug 24, 2026 | $42.58 | $42.58 | $41.71 | $41.86 | $-1.48 | -3.41% | 10,968 | $41.94 | $41.71 $42.58 |
| Aug 21, 2026 | $43.63 | $43.63 | $43.13 | $43.34 | $-0.22 | -0.50% | 12,613 | $43.41 | $43.13 $43.63 |