Skip to main content

Themes Robotics & Automation ETF (NQ: BOTT )

26.91 -0.87 (-3.13%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 27.07 27.07 26.91 26.91 300 -0.87(-3.13%)
Oct 30, 2024 27.93 27.93 27.78 27.78 143 -0.65(-2.29%)
Oct 29, 2024 28.05 28.43 28.05 28.43 102 +0.51(+1.83%)
Oct 28, 2024 27.79 27.92 27.79 27.92 115 +0.46(+1.68%)
Oct 25, 2024 27.60 27.60 27.46 27.46 136 +0.19(+0.70%)
Oct 24, 2024 27.06 27.27 27.06 27.27 131 -0.02(-0.09%)
Oct 23, 2024 27.32 27.32 27.29 27.29 187 -0.19(-0.69%)
Oct 22, 2024 27.43 27.48 27.43 27.48 194 -0.26(-0.94%)
Oct 21, 2024 27.81 27.81 27.74 27.74 128 -0.20(-0.72%)
Oct 18, 2024 27.87 27.94 27.87 27.94 109 +0.31(+1.12%)
Oct 17, 2024 27.84 27.84 27.63 27.63 259 -0.23(-0.83%)
Oct 16, 2024 27.70 27.86 27.70 27.86 103 +0.24(+0.86%)
Oct 15, 2024 28.12 28.12 27.62 27.62 101 -0.63(-2.22%)
Oct 14, 2024 28.19 28.25 28.19 28.25 107 +0.09(+0.32%)
Oct 11, 2024 27.88 28.16 27.88 28.16 242 +0.15(+0.55%)
Oct 10, 2024 27.79 28.01 27.79 28.01 145 +0.01(+0.02%)
Oct 09, 2024 28.06 28.06 28.00 28.00 109 +0.03(+0.11%)
Oct 08, 2024 27.96 28.01 27.89 27.97 1,161 -0.03(-0.11%)
Oct 07, 2024 28.01 28.01 28.00 28.00 102 -0.31(-1.10%)
Oct 04, 2024 28.09 28.31 28.06 28.31 202 +0.66(+2.39%)
Oct 03, 2024 27.63 27.65 27.63 27.65 104 -0.39(-1.41%)
Oct 02, 2024 27.79 28.04 27.79 28.04 159 +0.13(+0.48%)
Oct 01, 2024 27.83 27.91 27.83 27.91 102 -0.40(-1.41%)
Sep 30, 2024 28.19 28.31 28.19 28.31 145 +0.12(+0.43%)
Sep 27, 2024 28.47 28.47 28.19 28.19 365 -0.61(-2.12%)
Sep 26, 2024 28.57 28.80 28.57 28.80 120 +1.03(+3.71%)
Sep 25, 2024 27.67 27.77 27.67 27.77 104 +0.15(+0.54%)
Sep 24, 2024 27.41 27.62 27.41 27.62 103 +0.33(+1.21%)
Sep 23, 2024 27.28 27.29 27.28 27.29 123 +0.08(+0.29%)
Sep 20, 2024 27.33 27.33 27.21 27.21 142 -0.32(-1.16%)
Sep 19, 2024 27.26 27.53 27.26 27.53 104 +1.00(+3.77%)
Sep 18, 2024 26.57 26.57 26.53 26.53 111 +0.10(+0.38%)
Sep 17, 2024 26.49 26.49 26.43 26.43 127 +0.08(+0.30%)
Sep 16, 2024 26.33 26.35 26.33 26.35 123 -0.16(-0.60%)
Sep 13, 2024 26.34 26.51 26.34 26.51 102 +0.39(+1.49%)
Sep 12, 2024 25.87 26.28 25.87 26.12 296 +0.04(+0.15%)
Sep 11, 2024 25.44 26.08 25.16 26.08 661 +0.64(+2.52%)
Sep 10, 2024 25.37 25.44 25.37 25.44 134 -0.04(-0.16%)
Sep 09, 2024 25.33 25.48 25.33 25.48 281 +0.50(+2.00%)
Sep 06, 2024 25.85 25.85 24.98 24.98 1,235 -0.96(-3.70%)
Sep 05, 2024 26.00 26.00 25.94 25.94 155 -0.27(-1.03%)
Sep 04, 2024 26.07 26.21 26.07 26.21 152 -0.11(-0.42%)
Sep 03, 2024 27.32 27.32 26.32 26.32 126 -1.45(-5.22%)
Aug 30, 2024 27.69 27.77 27.69 27.77 155 +0.43(+1.57%)
Aug 29, 2024 27.23 27.34 27.23 27.34 104 +0.34(+1.26%)
Aug 28, 2024 27.18 27.18 27.00 27.00 107 -0.27(-0.99%)
Aug 27, 2024 27.01 27.27 27.01 27.27 110 +0.27(+1.00%)
Aug 26, 2024 27.23 27.23 27.00 27.00 127 -0.45(-1.64%)
Aug 23, 2024 27.04 27.45 27.04 27.45 143 +0.63(+2.35%)
Aug 22, 2024 27.37 27.37 26.82 26.82 122 -0.56(-2.05%)
Aug 21, 2024 26.91 27.38 26.91 27.38 154 +0.62(+2.33%)
Aug 20, 2024 26.78 26.78 26.76 26.76 122 -0.12(-0.44%)
Aug 19, 2024 26.53 26.87 26.53 26.87 132 +0.28(+1.06%)
Aug 16, 2024 26.41 26.66 26.41 26.59 930 +0.11(+0.41%)
Aug 15, 2024 26.11 26.48 26.11 26.48 120 +0.77(+3.01%)
Aug 14, 2024 25.80 25.80 25.71 25.71 142 -0.42(-1.61%)
Aug 13, 2024 25.32 26.15 25.32 26.13 1,888 +1.21(+4.87%)
Aug 12, 2024 24.93 24.93 24.92 24.92 101 +0.09(+0.35%)
Aug 09, 2024 24.74 24.83 24.74 24.83 116 -0.12(-0.48%)
Aug 08, 2024 24.54 24.95 24.54 24.95 118 +0.86(+3.59%)
Aug 07, 2024 24.89 24.89 24.09 24.09 509 +0.03(+0.11%)
Aug 06, 2024 23.99 24.27 23.92 24.06 714 +0.49(+2.08%)
Aug 05, 2024 23.04 23.70 23.04 23.57 437 -0.93(-3.80%)
Aug 02, 2024 24.64 24.64 24.26 24.50 5,161 -1.06(-4.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.