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%
BOTZ — Global X Funds Global X Robotics & Artificial Intelligence ETF
NasdaqGlobal X Funds Global X Robotics & Artificial Intelligence ETF
$36.03
+0.60(+1.69%)
- O
- 35.90
- H
- 36.19
- L
- 35.81
- V
- 569.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.03
Period Return+35.04%
Period High$41.71
Period Low$26.42
Avg Daily Volume772.2K
Total Trading Days365
BOTZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.90 | $36.19 | $35.81 | $36.03 | +$0.60 | +1.69% | 569,536 | $35.98 | $35.81 $36.19 |
| Oct 1, 2026 | $35.52 | $35.53 | $35.14 | $35.43 | +$0.20 | +0.57% | 558,874 | $35.36 | $35.14 $35.53 |
| Sep 30, 2026 | $35.42 | $35.59 | $35.22 | $35.23 | $-0.01 | -0.03% | 396,376 | $35.38 | $35.22 $35.59 |
| Sep 29, 2026 | $35.31 | $35.31 | $34.98 | $35.24 | +$0.11 | +0.31% | 654,456 | $35.15 | $34.98 $35.31 |
| Sep 28, 2026 | $35.20 | $35.41 | $34.98 | $35.13 | $-0.27 | -0.76% | 388,802 | $35.18 | $34.98 $35.41 |
| Sep 25, 2026 | $35.40 | $35.50 | $35.13 | $35.40 | +$0.18 | +0.51% | 371,448 | $35.34 | $35.13 $35.50 |
| Sep 24, 2026 | $35.16 | $35.35 | $34.94 | $35.22 | $-0.07 | -0.20% | 411,899 | $35.15 | $34.94 $35.35 |
| Sep 23, 2026 | $35.63 | $35.67 | $35.15 | $35.29 | $-0.72 | -2.00% | 816,811 | $35.32 | $35.15 $35.67 |
| Sep 22, 2026 | $35.89 | $36.04 | $35.75 | $36.01 | +$0.19 | +0.53% | 675,546 | $35.93 | $35.75 $36.04 |
| Sep 21, 2026 | $35.50 | $35.92 | $35.38 | $35.82 | +$0.71 | +2.02% | 780,783 | $35.70 | $35.38 $35.92 |
| Sep 18, 2026 | $35.11 | $35.17 | $34.93 | $35.11 | $-0.01 | -0.01% | 427,988 | $35.04 | $34.93 $35.17 |
| Sep 17, 2026 | $35.20 | $35.25 | $35.05 | $35.12 | +$0.40 | +1.14% | 429,536 | $35.12 | $35.05 $35.25 |
| Sep 16, 2026 | $34.90 | $35.16 | $34.43 | $34.72 | +$0.09 | +0.26% | 513,167 | $34.86 | $34.43 $35.16 |
| Sep 15, 2026 | $34.68 | $34.77 | $34.46 | $34.63 | $-0.13 | -0.37% | 556,241 | $34.59 | $34.46 $34.77 |
| Sep 14, 2026 | $34.60 | $34.93 | $34.53 | $34.76 | $-0.52 | -1.47% | 665,869 | $34.76 | $34.53 $34.93 |
| Sep 11, 2026 | $35.22 | $35.49 | $35.22 | $35.28 | +$0.52 | +1.50% | 1,051,519 | $35.30 | $35.22 $35.49 |
| Sep 10, 2026 | $34.86 | $35.02 | $34.62 | $34.76 | $-0.42 | -1.19% | 799,650 | $34.78 | $34.62 $35.02 |
| Sep 9, 2026 | $35.57 | $35.63 | $35.16 | $35.18 | $-0.43 | -1.21% | 558,354 | $35.33 | $35.16 $35.63 |
| Sep 8, 2026 | $35.86 | $35.90 | $35.59 | $35.61 | $-0.34 | -0.95% | 797,717 | $35.69 | $35.59 $35.90 |
| Sep 4, 2026 | $35.83 | $35.96 | $35.71 | $35.95 | +$0.14 | +0.39% | 776,344 | $35.83 | $35.71 $35.96 |
| Sep 3, 2026 | $35.52 | $35.87 | $35.41 | $35.81 | +$0.62 | +1.76% | 602,579 | $35.71 | $35.41 $35.87 |
| Sep 2, 2026 | $34.96 | $35.20 | $34.83 | $35.19 | +$0.04 | +0.11% | 564,549 | $35.09 | $34.83 $35.20 |
| Sep 1, 2026 | $35.33 | $35.41 | $35.05 | $35.15 | $-0.74 | -2.06% | 838,639 | $35.24 | $35.05 $35.41 |
| Aug 31, 2026 | $35.95 | $36.07 | $35.75 | $35.89 | +$0.14 | +0.39% | 545,149 | $35.87 | $35.75 $36.07 |
| Aug 28, 2026 | $36.27 | $36.31 | $35.68 | $35.75 | $-0.39 | -1.08% | 496,883 | $35.93 | $35.68 $36.31 |
| Aug 27, 2026 | $36.06 | $36.30 | $36.01 | $36.14 | +$0.51 | +1.43% | 677,409 | $36.15 | $36.01 $36.30 |
| Aug 26, 2026 | $35.78 | $35.87 | $35.55 | $35.63 | $-0.22 | -0.61% | 408,561 | $35.67 | $35.55 $35.87 |
| Aug 25, 2026 | $35.70 | $35.90 | $35.64 | $35.85 | +$0.60 | +1.70% | 632,552 | $35.80 | $35.64 $35.90 |
| Aug 24, 2026 | $35.73 | $35.73 | $35.24 | $35.25 | $-0.79 | -2.19% | 683,387 | $35.37 | $35.24 $35.73 |
| Aug 21, 2026 | $36.06 | $36.16 | $35.89 | $36.04 | +$0.23 | +0.64% | 685,368 | $36.07 | $35.89 $36.16 |