Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

BOTZ

G-X Robotics & Artificial Intel Thmtc ETF

$19.20 0.25 (1.32%)
19:45 EDT BOTZ Stock Quote Delayed 15 Minutes
  • BOTZ Stock Chart
  • Historical BOTZ Prices
Dividend & Yield:       0.00 (0.01%)
P/E:       -
Market Cap:       1.72B
EPS:       -
Volume:       413,500
Day's Range:       19.11 - 19.25
52wk Range:       16.01 - 23.71
Previous Close:       19.20
Historical Data for BOTZ
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 19.20 19.25 19.11 413,500 19.20 0.25   1.32%
05/23/19 19.18 19.18 18.89 1,242,935 18.95 -0.51   -2.62%
05/22/19 19.59 19.59 19.44 341,917 19.46 -0.14   -0.71%
05/21/19 19.54 19.60 19.51 713,145 19.60 0.19   0.98%
05/20/19 19.42 19.58 19.38 1,265,204 19.41 -0.50   -2.51%
05/17/19 20.06 20.18 19.90 545,900 19.91 -0.35   -1.73%
05/16/19 20.15 20.35 20.13 451,607 20.26 0.10   0.50%
05/15/19 19.86 20.19 19.84 596,554 20.16 0.11   0.55%
05/14/19 19.86 20.12 19.85 915,255 20.05 0.39   1.98%
05/13/19 20.00 20.01 19.66 2,915,478 19.66 -0.94   -4.56%
05/10/19 20.38 20.60 20.21 659,300 20.60 0.16   0.78%
05/09/19 20.32 20.50 20.15 908,060 20.44 -0.23   -1.11%
05/08/19 20.65 20.81 20.62 441,003 20.67 -0.03   -0.14%
05/07/19 21.02 21.02 20.63 1,236,350 20.70 -0.71   -3.32%
05/06/19 21.19 21.46 21.06 730,247 21.41 -0.35   -1.61%
05/03/19 21.49 21.76 21.47 1,260,600 21.76 0.41   1.92%
05/02/19 21.37 21.45 21.22 574,855 21.35 -0.01   -0.05%
05/01/19 21.55 21.64 21.36 343,077 21.36 -0.15   -0.70%
04/30/19 21.37 21.53 21.37 527,535 21.51 0.09   0.42%
04/29/19 21.29 21.44 21.29 583,395 21.42 0.10   0.47%
04/26/19 21.21 21.32 21.09 463,600 21.32 0.11   0.52%
04/25/19 21.30 21.33 21.17 971,854 21.21 -0.15   -0.70%
04/24/19 21.45 21.51 21.35 1,439,734 21.36 -0.35   -1.61%
04/23/19 21.57 21.72 21.51 1,265,491 21.71 0.09   0.42%
04/22/19 21.66 21.67 21.57 799,463 21.62 -0.15   -0.69%
04/18/19 21.73 21.82 21.68 827,700 21.77 0.02   0.09%
04/17/19 21.96 21.99 21.72 671,209 21.75 0.06   0.28%
04/16/19 21.71 21.74 21.64 752,389 21.69 0.25   1.17%
04/15/19 21.51 21.56 21.42 938,628 21.44 0.02   0.09%
04/12/19 21.44 21.45 21.34 727,200 21.42 0.20   0.94%
04/11/19 21.29 21.30 21.19 996,198 21.22 -0.07   -0.33%
04/10/19 21.18 21.29 21.17 469,271 21.29 0.16   0.76%
04/09/19 21.19 21.21 21.13 704,958 21.13 -0.32   -1.49%
04/08/19 21.18 21.45 21.06 488,279 21.45 0.23   1.08%
04/05/19 21.13 21.22 21.11 496,900 21.22 0.19   0.90%
04/04/19 20.99 21.05 20.91 528,744 21.03 0.05   0.24%
04/03/19 20.96 21.08 20.90 656,922 20.98 0.37   1.80%
04/02/19 20.60 20.63 20.53 524,580 20.61 0.13   0.63%
04/01/19 20.32 20.48 20.30 626,601 20.48 0.40   1.99%
03/29/19 20.01 20.09 19.98 621,000 20.08 0.09   0.45%
03/28/19 19.88 19.99 19.82 449,239 19.99 0.17   0.86%
03/27/19 19.99 20.05 19.66 559,519 19.82 -0.18   -0.90%
03/26/19 20.01 20.10 19.89 490,578 20.00 0.22   1.11%
03/25/19 19.71 19.84 19.63 864,167 19.78 0.01   0.05%
03/22/19 20.18 20.18 19.77 655,100 19.77 -0.38   -1.89%
03/21/19 19.87 20.16 19.86 430,586 20.15 0.18   0.90%
03/20/19 19.97 20.13 19.86 318,341 19.97 -0.03   -0.15%
03/19/19 20.05 20.08 19.93 455,029 20.00 0.09   0.45%
03/18/19 19.79 19.91 19.79 698,879 19.91 0.16   0.81%
03/15/19 19.73 19.82 19.72 416,400 19.75 0.17   0.87%
03/14/19 19.66 19.66 19.53 1,298,082 19.58 -0.13   -0.66%
03/13/19 19.53 19.77 19.53 488,449 19.71 0.13   0.66%
03/12/19 19.48 19.64 19.48 799,662 19.58 0.19   0.98%
03/11/19 19.10 19.41 19.10 500,170 19.39 0.38   2.00%
03/08/19 18.85 19.01 18.72 2,345,800 19.00 -0.04   -0.21%
03/07/19 19.25 19.30 19.03 1,020,788 19.05 -0.47   -2.41%
03/06/19 19.74 19.76 19.52 414,857 19.52 -0.18   -0.91%
03/05/19 19.75 19.82 19.70 880,398 19.70 -0.06   -0.30%
Download Data To Spreadsheet

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?