BOTZ | GlblX Rbtc Artf Int | Historical Data

S&P 500$7,650.50
+0.17%
2m
DOW 30$51,682.64
-0.18%
2m
NASDAQ 100$29,644.17
+0.67%
2m
Russell 2000$284.10
-0.47%
2m
Russell 1000$416.02
+0.02%
2m
S&P 400$3,650.73
-0.29%
2m
S&P 600$1,690.89
-0.47%
2m

GlblX Rbtc Artf Int (BOTZ)

NASDAQ

$35.03-$0.08 (-0.24%)

Price as of Sep 18, 2026 7:58 PM EDT

0.80%
1-Year Change

1 Month
-3.94%

Low Price$34.63

High Price$36.14
3 Months
-8.45%

Low Price$33.68

High Price$38.25
1 Year
+0.80%

Low Price$31.97

High Price$41.61

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/18/2026	35.11	35.17	34.93	35.11	-0.01%	427,989
09/17/2026	35.20	35.25	35.05	35.12	+1.14%	429,536
09/16/2026	34.90	35.16	34.43	34.72	+0.26%	513,167
09/15/2026	34.68	34.77	34.46	34.63	-0.37%	556,241
09/14/2026	34.60	34.93	34.53	34.76	-1.47%	665,870
09/11/2026	35.22	35.49	35.22	35.28	+1.50%	1,051,514
09/10/2026	34.86	35.02	34.62	34.76	-1.19%	799,651
09/09/2026	35.57	35.63	35.16	35.18	-1.21%	558,355
09/08/2026	35.86	35.90	35.59	35.61	-0.95%	797,718
09/04/2026	35.83	35.96	35.71	35.95	+0.39%	776,345
09/03/2026	35.52	35.87	35.41	35.81	+1.76%	603,622
09/02/2026	34.96	35.20	34.83	35.19	+0.11%	564,550
09/01/2026	35.33	35.41	35.05	35.15	-2.06%	838,640
08/31/2026	35.95	36.07	35.75	35.89	+0.39%	545,149
08/28/2026	36.27	36.31	35.68	35.75	-1.08%	496,884
08/27/2026	36.06	36.30	36.01	36.14	+1.43%	677,410
08/26/2026	35.78	35.87	35.55	35.63	-0.61%	408,562
08/25/2026	35.70	35.90	35.64	35.85	+1.70%	632,552
08/24/2026	35.73	35.73	35.24	35.25	-2.19%	683,388
08/21/2026	36.06	36.16	35.89	36.04	+0.64%	685,368
08/20/2026	36.00	36.09	35.66	35.81	-1.57%	724,167
08/19/2026	36.54	36.54	36.15	36.38	-0.47%	795,926
08/18/2026	36.92	37.04	36.55	36.55	-3.36%	713,342
08/17/2026	37.90	38.03	37.79	37.82	+0.21%	454,909
08/14/2026	37.82	37.91	37.64	37.74	-0.21%	429,464
08/13/2026	37.70	37.90	37.63	37.82	+0.03%	729,703
08/12/2026	38.11	38.15	37.75	37.81	+0.88%	409,581
08/11/2026	37.56	37.72	37.38	37.48	+0.16%	396,797
08/10/2026	37.61	37.65	37.34	37.42	-0.51%	468,310
08/07/2026	37.38	37.65	37.21	37.61	+1.81%	686,756
08/06/2026	37.15	37.24	36.80	36.94	-0.97%	798,411
08/05/2026	37.76	37.76	37.28	37.30	+0.57%	698,913
08/04/2026	36.58	37.16	36.42	37.09	+3.23%	1,011,485
08/03/2026	35.16	35.96	35.07	35.93	+2.02%	827,735
07/31/2026	35.38	35.53	34.82	35.22	+0.92%	906,405
07/30/2026	34.21	34.90	34.13	34.90	+3.62%	876,981
07/29/2026	34.18	34.50	33.61	33.68	-0.88%	1,062,994
07/28/2026	33.69	34.08	33.48	33.98	-1.05%	1,076,851
07/27/2026	34.48	34.63	34.07	34.34	+1.51%	549,315
07/24/2026	34.18	34.23	33.78	33.83	-1.40%	1,202,390
07/23/2026	34.55	34.69	34.10	34.31	-1.66%	718,723
07/22/2026	34.90	35.12	34.87	34.89	0.00%	591,685
07/21/2026	34.72	35.00	34.63	34.89	+1.87%	703,710
07/20/2026	34.56	34.67	34.21	34.25	-0.44%	657,947
07/17/2026	34.21	34.60	33.94	34.40	-3.18%	1,189,025
07/16/2026	35.69	35.79	35.39	35.53	-1.39%	679,204
07/15/2026	36.27	36.34	35.70	36.03	+0.42%	578,632
07/14/2026	36.00	36.22	35.80	35.88	+0.03%	471,589
07/13/2026	36.24	36.32	35.78	35.87	-2.82%	975,887
07/10/2026	36.88	37.00	36.55	36.91	+0.76%	671,075
07/09/2026	36.49	36.70	36.25	36.63	+1.78%	542,802
07/08/2026	35.83	36.03	35.56	35.99	-1.64%	1,170,472
07/07/2026	37.29	37.29	36.51	36.59	-4.34%	1,334,538
07/06/2026	37.79	38.43	37.75	38.25	+2.30%	874,116
07/02/2026	37.97	38.13	37.10	37.39	-1.76%	847,044
07/01/2026	37.90	38.43	37.87	38.06	+0.32%	670,546
06/30/2026	37.50	38.03	37.44	37.94	+2.93%	966,199
06/29/2026	36.38	36.89	36.21	36.86	+2.41%	1,351,895
06/29/2026	$0.02 Dividend
06/26/2026	35.88	36.34	35.78	35.99	-1.64%	599,268
06/25/2026	36.86	36.92	36.28	36.59	+0.08%	970,095
06/24/2026	36.57	36.85	36.37	36.56	-0.16%	702,274
06/23/2026	36.60	36.96	36.48	36.62	-4.41%	1,185,550
06/22/2026	38.40	38.61	38.23	38.31	-0.10%	1,060,879
06/18/2026	38.24	38.43	38.05	38.35	+2.08%	1,677,712
06/17/2026	38.15	38.31	37.55	37.57	-0.77%	1,034,944
06/16/2026	38.17	38.29	37.84	37.86	-0.97%	496,464
06/15/2026	38.21	38.37	38.13	38.23	+3.04%	613,648
06/12/2026	37.21	37.29	36.83	37.10	-0.38%	766,251
06/11/2026	36.47	37.30	36.19	37.24	+2.81%	1,216,888
06/10/2026	36.79	37.11	36.19	36.22	-3.67%	1,401,070
06/09/2026	38.22	38.44	36.74	37.60	-1.83%	1,660,358
06/08/2026	38.46	38.61	38.23	38.30	+0.90%	937,103
06/05/2026	39.46	39.46	37.84	37.96	-5.24%	1,453,664
06/04/2026	39.97	40.16	39.78	40.06	-0.47%	988,675
06/03/2026	40.66	40.67	40.14	40.25	-0.91%	691,094
06/02/2026	40.57	40.80	40.41	40.62	+0.10%	787,227
06/01/2026	40.30	40.71	40.15	40.58	+1.12%	1,277,842
05/29/2026	40.24	40.35	39.94	40.13	-0.32%	867,591
05/28/2026	39.89	40.42	39.70	40.26	+0.52%	863,158
05/27/2026	40.42	40.42	39.89	40.05	-2.03%	1,530,447
05/26/2026	40.89	41.02	40.74	40.88	+1.51%	1,112,079
05/22/2026	40.19	40.56	40.13	40.27	+1.61%	977,798
05/21/2026	39.14	39.77	39.12	39.63	+1.02%	884,380
05/20/2026	38.66	39.25	38.41	39.23	+0.93%	942,867
05/19/2026	38.91	39.09	38.50	38.87	-2.36%	1,543,150
05/18/2026	40.14	40.15	39.46	39.81	-0.99%	1,054,417
05/15/2026	40.43	40.52	40.11	40.21	-2.16%	775,515
05/14/2026	41.08	41.26	40.90	41.10	-1.23%	1,164,230
05/13/2026	41.25	41.69	41.04	41.61	+2.23%	1,463,675
05/12/2026	40.84	40.92	40.23	40.70	-1.43%	896,370
05/11/2026	41.27	41.49	41.18	41.29	-0.34%	1,060,149
05/08/2026	41.22	41.47	41.05	41.43	+4.07%	1,479,491
05/07/2026	40.23	40.40	39.78	39.81	-0.13%	1,160,050
05/06/2026	39.24	39.88	39.22	39.86	+2.92%	839,505
05/05/2026	38.60	38.81	38.54	38.73	+0.96%	639,776
05/04/2026	38.50	38.80	38.12	38.36	-0.57%	1,885,902
05/01/2026	38.49	38.69	38.41	38.58	+0.39%	842,424
04/30/2026	37.81	38.46	37.77	38.43	+3.00%	1,007,818
04/29/2026	37.59	37.62	37.10	37.31	-0.88%	2,235,933