Global X Robotics & Artificial Intelligence ETF (BOTZ)

BOTZ
🏛️ 墨西哥 →
655.00
最后更新: 2025-09-25
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 400.00 401.55 400.00 401.55 0.0M
2022-12-27 395.00 396.50 395.00 395.00 0.0M
2022-12-22 403.70 403.70 400.00 400.00 0.0M
2022-12-19 400.00 400.00 390.00 390.00 0.0M
2022-12-16 410.00 410.00 410.00 410.00 0.0M
2022-12-15 426.00 426.00 418.00 418.00 0.0M
2022-12-13 430.00 435.00 430.00 435.00 0.0M
2022-12-09 422.20 424.00 422.20 424.00 0.0M
2022-12-08 421.00 421.00 421.00 421.00 0.0M
2022-12-07 420.62 420.62 420.62 420.62 0.0M
2022-12-06 420.00 420.00 420.00 420.00 0.0M
2022-12-05 423.00 423.00 423.00 423.00 0.0M
2022-12-02 418.00 420.00 418.00 420.00 0.0M
2022-11-30 404.00 410.00 404.00 410.00 0.0M
2022-11-28 407.20 407.20 404.00 404.00 0.0M
2022-11-25 407.20 407.20 407.20 407.20 0.0M
2022-11-23 407.20 407.20 407.20 407.20 0.0M
2022-11-22 407.30 407.30 407.30 407.30 0.0M
2022-11-18 407.01 449.99 407.01 410.00 0.0M
2022-11-17 428.00 449.99 409.00 409.00 0.0M
2022-11-16 407.01 407.01 407.00 407.01 0.0M
2022-11-15 420.00 449.99 420.00 449.99 0.0M
2022-11-14 405.00 418.00 400.00 400.00 0.0M
2022-11-11 418.00 440.00 399.00 424.00 0.0M
2022-11-09 380.00 380.25 375.00 375.00 0.0M
2022-11-08 390.00 390.00 390.00 390.00 0.0M
2022-11-01 386.50 386.50 386.50 386.50 0.0M
2022-10-28 386.50 386.50 386.50 386.50 0.0M
2022-10-26 386.78 386.78 386.78 386.78 0.0M
2022-10-25 386.00 386.00 386.00 386.00 0.0M
2022-10-24 388.00 401.99 388.00 401.99 0.0M
2022-10-20 370.70 371.00 370.00 370.00 0.0M
2022-10-19 374.50 402.00 367.10 370.06 0.0M
2022-10-18 371.50 390.00 371.50 373.00 0.0M
2022-10-17 355.10 390.00 355.10 367.00 0.0M
2022-10-14 381.00 391.99 355.00 355.00 0.0M
2022-10-13 345.00 385.00 335.00 384.80 0.0M
2022-10-12 355.00 385.00 350.10 352.10 0.0M
2022-10-11 375.00 375.00 356.15 356.15 0.0M
2022-10-10 367.60 392.69 365.01 392.69 0.0M
2022-10-07 370.00 370.00 370.00 370.00 0.0M
2022-10-05 374.00 392.70 374.00 392.70 0.0M
2022-10-04 369.00 390.00 369.00 390.00 0.0M
2022-10-03 369.00 369.00 369.00 369.00 0.0M
2022-09-30 365.00 365.00 365.00 365.00 0.0M
2022-09-28 368.02 368.02 368.02 368.02 0.0M
2022-09-27 370.00 370.00 368.02 368.02 0.0M
2022-09-26 368.01 368.01 368.01 368.01 0.0M
2022-09-23 367.76 367.76 350.57 350.57 0.0M
2022-09-22 377.00 390.00 377.00 390.00 0.0M
2022-09-21 377.00 377.00 377.00 377.00 0.0M
2022-09-20 385.91 385.91 385.91 385.91 0.0M
2022-09-19 400.50 400.50 400.50 400.50 0.0M
2022-09-14 406.00 406.00 400.50 400.50 0.0M
2022-09-13 406.00 406.00 406.00 406.00 0.0M
2022-09-09 413.00 417.00 412.00 414.41 0.0M
2022-09-08 403.00 403.00 398.00 398.00 0.0M
2022-09-07 403.00 403.00 397.90 397.90 0.0M
2022-09-02 400.00 400.00 397.60 397.60 0.0M
2022-08-31 423.00 423.00 415.00 420.00 0.0M
2022-08-26 417.00 438.00 417.00 417.00 0.0M
2022-08-25 438.00 438.00 438.00 438.00 0.0M
2022-08-23 433.24 433.24 417.00 417.00 0.0M
2022-08-19 449.24 449.24 449.24 449.24 0.1M
2022-08-18 462.20 462.20 462.20 462.20 0.0M
2022-08-17 455.00 462.20 455.00 462.20 0.0M
2022-08-15 467.40 467.40 467.00 467.00 0.0M
2022-08-12 467.40 467.40 467.40 467.40 0.0M
2022-08-11 467.40 467.40 467.40 467.40 0.0M
2022-08-10 466.92 468.78 466.92 468.78 0.1M
2022-08-09 450.00 450.00 450.00 450.00 0.0M
2022-08-08 466.00 466.00 465.00 465.00 0.0M
2022-08-05 475.00 475.00 472.00 472.00 0.0M
2022-08-04 474.00 475.00 471.00 475.00 0.0M
2022-08-03 462.00 472.00 462.00 472.00 0.0M
2022-08-02 480.00 480.00 462.00 462.00 0.0M
2022-08-01 465.00 465.00 462.00 462.00 0.0M
2022-07-29 450.00 450.00 450.00 450.00 0.0M
2022-07-28 449.50 449.50 445.00 445.00 0.0M
2022-07-26 431.40 440.00 431.40 440.00 0.0M
2022-07-25 442.00 454.27 438.00 450.00 0.0M
2022-07-21 457.00 480.00 457.00 470.00 0.0M
2022-07-20 449.00 460.00 428.01 455.00 0.0M
2022-07-19 420.00 420.00 420.00 420.00 0.0M
2022-07-18 420.00 425.00 420.00 420.00 0.0M
2022-07-15 421.00 421.00 421.00 421.00 0.0M
2022-07-14 415.00 435.00 414.01 421.20 0.0M
2022-07-12 420.00 420.00 420.00 420.00 0.0M
2022-07-11 425.00 445.00 425.00 445.00 0.0M
2022-07-08 436.01 436.01 435.01 435.01 0.0M
2022-07-07 424.00 424.00 424.00 424.00 0.0M
2022-07-06 425.00 425.00 424.00 424.00 0.0M
2022-07-05 420.00 425.00 410.01 425.00 0.0M
2022-06-30 414.00 414.00 409.00 409.00 0.0M
2022-06-29 414.00 414.00 414.00 414.00 0.0M
2022-06-28 425.00 425.00 424.00 424.00 0.0M
2022-06-27 425.00 425.00 425.00 425.00 0.0M
2022-06-24 425.00 425.00 425.00 425.00 0.0M
2022-06-23 410.01 419.99 410.01 419.94 0.0M
2022-06-22 423.14 423.14 421.00 421.00 0.0M
2022-06-21 419.46 424.80 419.46 423.00 0.0M
2022-06-20 431.00 431.00 431.00 431.00 0.0M
2022-06-17 422.25 427.00 422.25 427.00 0.0M
2022-06-16 427.00 427.00 427.00 427.00 0.0M
2022-06-15 427.00 427.00 427.00 427.00 0.0M
2022-06-14 425.01 441.00 425.01 429.00 0.0M
2022-06-13 430.00 430.00 430.00 430.00 0.0M
2022-06-10 450.00 450.00 447.00 447.00 0.0M
2022-06-09 464.00 475.00 458.01 475.00 0.0M
2022-06-07 460.00 464.43 460.00 464.43 0.0M
2022-06-06 466.00 466.00 466.00 466.00 0.0M
2022-06-03 470.00 470.00 464.86 466.00 0.0M
2022-06-01 470.00 470.00 465.00 465.00 0.0M
2022-05-31 465.00 490.00 465.00 470.00 0.0M
2022-05-27 470.00 490.00 470.00 490.00 0.0M
2022-05-26 455.00 470.00 448.07 470.00 0.0M
2022-05-25 440.00 448.07 440.00 448.07 0.0M
2022-05-24 446.00 448.00 444.00 445.00 0.0M
2022-05-23 452.00 452.00 452.00 452.00 0.0M
2022-05-20 445.00 449.99 438.01 449.99 0.0M
2022-05-19 441.00 460.00 441.00 455.50 0.0M
2022-05-18 454.00 454.00 451.00 451.00 0.0M
2022-05-17 450.12 460.99 450.12 460.99 0.0M
2022-05-16 453.00 453.00 453.00 453.00 0.0M
2022-05-13 436.00 449.00 436.00 449.00 0.0M
2022-05-12 437.90 437.90 437.90 437.90 0.0M
2022-05-11 451.00 451.00 441.40 441.40 0.0M
2022-05-10 438.01 450.00 438.01 450.00 0.0M
2022-05-09 451.00 462.09 444.00 446.74 0.0M
2022-05-06 477.00 477.00 469.50 469.50 0.0M
2022-05-04 499.00 505.00 490.00 490.00 0.0M
2022-05-02 482.00 491.99 480.51 480.51 0.0M
2022-04-29 488.00 488.00 488.00 488.00 0.0M
2022-04-28 490.00 499.00 490.00 499.00 0.0M
2022-04-27 484.90 499.00 484.00 487.00 0.0M
2022-04-26 498.00 498.00 484.01 484.01 0.0M
2022-04-25 498.00 498.00 498.00 498.00 0.0M
2022-04-22 511.00 511.00 500.00 500.00 0.0M
2022-04-21 521.04 521.04 521.04 521.04 0.0M
2022-04-19 507.51 527.00 507.51 527.00 0.0M
2022-04-18 532.00 532.00 511.50 514.00 0.0M
2022-04-13 548.00 548.00 535.00 535.00 0.0M
2022-04-12 540.00 540.00 540.00 540.00 0.0M
2022-04-11 540.00 550.00 540.00 540.00 0.0M
2022-04-08 550.00 552.28 540.01 547.00 0.0M
2022-04-07 555.20 555.20 551.00 555.00 0.0M
2022-04-06 550.01 555.00 550.01 555.00 0.0M
2022-04-05 586.00 586.00 573.00 573.00 0.0M
2022-04-04 587.00 587.00 587.00 587.00 0.0M
2022-04-01 575.00 575.00 575.00 575.00 0.0M
2022-03-31 585.00 589.00 575.01 576.80 0.0M
2022-03-30 596.00 596.00 587.00 587.00 0.0M
2022-03-29 587.00 594.17 587.00 594.17 0.0M
2022-03-28 605.00 605.00 577.00 577.00 0.0M
2022-03-25 589.00 589.00 589.00 589.00 0.0M
2022-03-24 583.40 589.00 583.40 589.00 0.0M
2022-03-23 595.00 595.00 583.40 583.40 0.0M
2022-03-22 605.00 605.00 596.50 596.50 0.0M
2022-03-18 597.00 605.00 597.00 605.00 0.0M
2022-03-17 587.00 591.00 585.00 591.00 0.0M
2022-03-16 572.50 578.40 572.50 578.00 0.0M
2022-03-15 546.00 546.00 546.00 546.00 0.0M
2022-03-14 555.00 555.00 551.00 551.00 0.0M
2022-03-11 570.00 570.00 570.00 570.00 0.0M
2022-03-10 568.83 570.00 568.83 570.00 0.0M
2022-03-08 573.00 585.00 560.01 585.00 0.0M
2022-03-07 567.00 614.99 562.73 614.99 0.0M
2022-03-02 615.00 615.00 615.00 615.00 0.0M
2022-02-28 591.60 620.00 591.60 620.00 0.0M
2022-02-25 600.00 600.00 600.00 600.00 0.0M
2022-02-24 548.00 572.50 540.01 572.50 0.0M
2022-02-23 600.00 600.00 556.01 556.01 0.0M
2022-02-22 580.00 586.00 572.00 580.50 0.0M
2022-02-18 595.00 595.00 580.00 586.00 0.0M
2022-02-17 610.00 610.00 600.00 600.00 0.0M
2022-02-16 610.00 617.99 610.00 617.99 0.0M
2022-02-15 585.00 606.95 585.00 603.02 0.0M
2022-02-14 608.00 608.00 590.00 590.00 0.0M
2022-02-11 610.00 610.00 595.45 595.45 0.0M
2022-02-10 621.10 630.00 613.00 613.00 0.0M
2022-02-09 616.00 631.00 616.00 631.00 0.0M
2022-02-08 600.01 607.24 600.01 607.24 0.0M
2022-02-03 625.25 625.25 625.25 625.25 0.0M
2022-02-02 646.00 674.21 625.25 625.25 0.0M
2022-02-01 618.85 620.00 618.85 620.00 0.0M
2022-01-31 600.00 646.00 600.00 646.00 0.0M
2022-01-28 578.00 590.00 578.00 588.22 0.0M
2022-01-27 605.50 605.50 582.63 587.00 0.0M
2022-01-26 608.00 611.00 605.50 605.50 0.0M
2022-01-24 580.01 586.51 579.07 586.51 0.0M
2022-01-21 625.00 644.99 605.01 605.61 0.0M
2022-01-20 638.36 650.00 632.00 632.00 0.0M
2022-01-19 631.00 655.00 631.00 632.50 0.0M
2022-01-18 650.01 655.00 626.00 640.00 0.0M
2022-01-17 650.00 650.00 650.00 650.00 0.0M
2022-01-14 659.00 659.00 650.00 650.00 0.0M
2022-01-13 690.00 690.00 665.00 665.00 0.0M
2022-01-12 690.00 692.00 690.00 692.00 0.0M
2022-01-11 682.00 685.00 682.00 685.00 0.0M
2022-01-10 695.00 695.00 668.98 680.00 0.0M
2022-01-07 696.00 696.00 691.00 691.00 0.0M
2022-01-06 720.00 724.99 695.08 724.99 0.0M
2022-01-05 732.80 732.80 724.00 724.00 0.0M
2022-01-04 737.00 749.99 733.00 749.99 0.0M
2022-01-03 742.65 768.95 742.65 768.95 0.0M