Themes Robotics & Automation ETF (BOTT)

BOTT
🏛️ 美国 →
38.86
最后更新: 2025-09-26
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
2024-12-31 27.46 27.46 27.46 27.46 0.0M
2024-12-30 27.64 27.81 27.61 27.61 0.0M
2024-12-27 27.80 27.98 27.77 27.98 0.0M
2024-12-26 28.30 28.30 28.22 28.22 0.0M
2024-12-24 28.10 28.10 28.10 28.10 0.0M
2024-12-23 28.27 28.27 28.27 28.27 0.0M
2024-12-20 28.56 28.56 28.18 28.18 0.0M
2024-12-19 28.19 28.19 28.01 28.01 0.0M
2024-12-18 29.02 29.02 28.06 28.06 0.0M
2024-12-17 29.50 29.50 28.98 28.98 0.0M
2024-12-16 29.43 29.43 29.43 29.43 0.0M
2024-12-13 29.29 29.29 29.29 29.29 0.0M
2024-12-12 29.06 29.06 29.06 29.06 0.0M
2024-12-11 29.54 29.54 29.54 29.54 0.0M
2024-12-10 28.95 28.95 28.95 28.95 0.0M
2024-12-09 29.62 29.62 29.28 29.28 0.0M
2024-12-06 29.57 29.64 29.51 29.64 0.0M
2024-12-05 29.65 29.65 29.25 29.25 0.0M
2024-12-04 29.78 29.78 29.78 29.78 0.0M
2024-12-03 29.45 29.45 29.45 29.45 0.0M
2024-12-02 28.55 28.55 28.55 28.55 0.0M
2024-11-29 28.39 28.39 28.39 28.39 0.0M
2024-11-27 27.91 27.91 27.91 27.91 0.0M
2024-11-26 28.15 28.16 28.09 28.09 0.0M
2024-11-25 28.09 28.14 28.09 28.14 0.0M
2024-11-22 27.57 27.67 27.57 27.67 0.0M
2024-11-21 27.23 27.49 27.23 27.49 0.0M
2024-11-20 26.68 26.81 26.68 26.81 0.0M
2024-11-19 26.78 27.02 26.78 27.02 0.0M
2024-11-18 26.47 26.63 26.47 26.63 0.0M
2024-11-15 26.66 26.66 26.63 26.63 0.0M
2024-11-14 27.35 27.35 27.29 27.29 0.0M
2024-11-13 27.62 27.62 27.40 27.40 0.0M
2024-11-12 28.10 28.10 27.68 27.87 0.0M
2024-11-11 28.58 28.58 28.29 28.29 0.0M
2024-11-08 28.40 28.44 28.40 28.44 0.0M
2024-11-07 28.53 28.83 28.53 28.83 0.0M
2024-11-06 27.78 28.10 27.78 28.05 0.0M
2024-11-05 27.21 27.38 27.21 27.38 0.0M
2024-11-04 27.10 27.10 27.05 27.05 0.0M
2024-11-01 26.99 27.01 26.99 27.01 0.0M
2024-10-31 27.07 27.07 26.91 26.91 0.0M
2024-10-30 27.93 27.93 27.78 27.78 0.0M
2024-10-29 28.05 28.43 28.05 28.43 0.0M
2024-10-28 27.79 27.92 27.79 27.92 0.0M
2024-10-25 27.60 27.60 27.46 27.46 0.0M
2024-10-24 27.06 27.27 27.06 27.27 0.0M
2024-10-23 27.32 27.32 27.29 27.29 0.0M
2024-10-22 27.43 27.48 27.43 27.48 0.0M
2024-10-21 27.81 27.81 27.74 27.74 0.0M
2024-10-18 27.87 27.94 27.87 27.94 0.0M
2024-10-17 27.84 27.84 27.63 27.63 0.0M
2024-10-16 27.70 27.86 27.70 27.86 0.0M
2024-10-15 28.12 28.12 27.62 27.62 0.0M
2024-10-14 28.19 28.25 28.19 28.25 0.0M
2024-10-11 27.88 28.16 27.88 28.16 0.0M
2024-10-10 27.79 28.01 27.79 28.01 0.0M
2024-10-09 28.06 28.06 28.00 28.00 0.0M
2024-10-08 27.96 28.01 27.89 27.97 0.0M
2024-10-07 28.01 28.01 28.00 28.00 0.0M
2024-10-04 28.09 28.31 28.06 28.31 0.0M
2024-10-03 27.63 27.65 27.63 27.65 0.0M
2024-10-02 27.79 28.04 27.79 28.04 0.0M
2024-10-01 27.83 27.91 27.83 27.91 0.0M
2024-09-30 28.19 28.31 28.19 28.31 0.0M
2024-09-27 28.47 28.47 28.19 28.19 0.0M
2024-09-26 28.57 28.80 28.57 28.80 0.0M
2024-09-25 27.67 27.77 27.67 27.77 0.0M
2024-09-24 27.41 27.62 27.41 27.62 0.0M
2024-09-23 27.28 27.29 27.28 27.29 0.0M
2024-09-20 27.33 27.33 27.21 27.21 0.0M
2024-09-19 27.26 27.53 27.26 27.53 0.0M
2024-09-18 26.57 26.57 26.53 26.53 0.0M
2024-09-17 26.49 26.49 26.43 26.43 0.0M
2024-09-16 26.33 26.35 26.33 26.35 0.0M
2024-09-13 26.34 26.51 26.34 26.51 0.0M
2024-09-12 25.87 26.28 25.87 26.12 0.0M
2024-09-11 25.44 26.08 25.16 26.08 0.0M
2024-09-10 25.37 25.44 25.37 25.44 0.0M
2024-09-09 25.33 25.48 25.33 25.48 0.0M
2024-09-06 25.85 25.85 24.98 24.98 0.0M
2024-09-05 26.00 26.00 25.94 25.94 0.0M
2024-09-04 26.07 26.21 26.07 26.21 0.0M
2024-09-03 27.32 27.32 26.32 26.32 0.0M
2024-08-30 27.69 27.77 27.69 27.77 0.0M
2024-08-29 27.23 27.34 27.23 27.34 0.0M
2024-08-28 27.18 27.18 27.00 27.00 0.0M
2024-08-27 27.01 27.27 27.01 27.27 0.0M
2024-08-26 27.23 27.23 27.00 27.00 0.0M
2024-08-23 27.04 27.45 27.04 27.45 0.0M
2024-08-22 27.37 27.37 26.82 26.82 0.0M
2024-08-21 26.91 27.38 26.91 27.38 0.0M
2024-08-20 26.78 26.78 26.76 26.76 0.0M
2024-08-19 26.53 26.87 26.53 26.87 0.0M
2024-08-16 26.41 26.66 26.41 26.59 0.0M
2024-08-15 26.11 26.48 26.11 26.48 0.0M
2024-08-14 25.80 25.80 25.71 25.71 0.0M
2024-08-13 25.32 26.15 25.32 26.13 0.0M
2024-08-12 24.93 24.93 24.92 24.92 0.0M
2024-08-09 24.74 24.83 24.74 24.83 0.0M
2024-08-08 24.54 24.95 24.54 24.95 0.0M
2024-08-07 24.89 24.89 24.09 24.09 0.0M
2024-08-06 23.99 24.27 23.92 24.06 0.0M
2024-08-05 23.04 23.70 23.04 23.57 0.0M
2024-08-02 24.64 24.64 24.26 24.50 0.0M
2024-08-01 26.33 26.42 25.56 25.56 0.0M
2024-07-31 26.91 26.94 26.83 26.94 0.0M
2024-07-30 26.55 26.55 26.11 26.11 0.0M
2024-07-29 26.45 26.45 26.25 26.25 0.0M
2024-07-26 26.31 26.42 26.31 26.36 0.0M
2024-07-25 26.17 26.17 25.84 25.84 0.0M
2024-07-24 27.00 27.00 26.37 26.37 0.0M
2024-07-23 27.47 27.47 27.32 27.32 0.0M
2024-07-22 27.39 27.54 27.24 27.54 0.0M
2024-07-19 27.31 27.31 26.96 26.96 0.0M
2024-07-18 27.75 27.75 27.27 27.27 0.0M
2024-07-17 28.12 28.12 27.55 27.55 0.0M
2024-07-16 28.26 28.53 28.26 28.53 0.0M
2024-07-15 28.18 28.28 28.14 28.16 0.0M
2024-07-12 28.32 28.32 28.17 28.17 0.0M
2024-07-11 28.16 28.16 27.93 27.93 0.0M
2024-07-10 27.82 27.93 27.82 27.93 0.0M
2024-07-09 27.83 27.83 27.64 27.64 0.0M
2024-07-08 27.70 27.80 27.70 27.80 0.0M
2024-07-05 27.64 27.64 27.61 27.63 0.0M
2024-07-03 27.33 27.40 27.33 27.40 0.0M
2024-07-02 27.01 27.11 27.01 27.11 0.0M
2024-07-01 27.21 27.21 26.83 26.99 0.0M
2024-06-28 27.18 27.18 27.05 27.05 0.0M
2024-06-27 26.85 26.86 26.83 26.83 0.0M
2024-06-26 26.56 26.68 26.56 26.68 0.0M
2024-06-25 26.65 26.75 26.65 26.74 0.0M
2024-06-24 26.78 26.78 26.61 26.61 0.0M
2024-06-21 26.91 26.91 26.68 26.82 0.0M
2024-06-20 27.41 27.41 27.07 27.07 0.0M
2024-06-18 27.25 27.34 27.25 27.34 0.0M
2024-06-17 27.09 27.25 27.09 27.25 0.0M
2024-06-14 27.07 27.08 26.91 27.01 0.0M
2024-06-13 27.59 27.59 27.37 27.37 0.0M
2024-06-12 27.68 27.68 27.50 27.50 0.0M
2024-06-11 26.84 26.87 26.84 26.87 0.0M
2024-06-10 26.85 27.11 26.85 27.11 0.0M
2024-06-07 26.90 26.90 26.84 26.84 0.0M
2024-06-06 27.37 27.37 27.27 27.27 0.0M
2024-06-05 27.44 27.44 27.44 27.44 0.0M
2024-06-04 27.10 27.10 26.92 26.92 0.0M
2024-06-03 27.00 27.07 26.87 27.07 0.0M
2024-05-31 27.04 27.28 27.00 27.28 0.0M
2024-05-30 27.18 27.31 27.18 27.29 0.0M
2024-05-29 27.12 27.12 27.03 27.03 0.0M
2024-05-28 27.65 27.72 27.53 27.63 0.0M
2024-05-24 27.31 27.45 27.31 27.45 0.0M
2024-05-23 27.70 27.70 27.12 27.12 0.0M
2024-05-22 27.45 27.45 27.21 27.28 0.0M
2024-05-21 27.29 27.37 27.29 27.37 0.0M
2024-05-20 27.48 27.55 27.48 27.55 0.0M
2024-05-17 27.48 27.48 27.29 27.29 0.0M
2024-05-16 27.59 27.59 27.44 27.44 0.0M
2024-05-15 27.29 27.64 27.29 27.64 0.0M
2024-05-14 26.94 27.03 26.94 27.03 0.0M
2024-05-13 27.04 27.04 26.87 26.87 0.0M
2024-05-10 27.09 27.09 26.93 26.95 0.0M
2024-05-09 27.04 27.04 26.90 26.90 0.0M
2024-05-08 26.76 26.96 26.76 26.92 0.0M
2024-05-07 26.86 27.00 26.82 26.82 0.0M
2024-05-06 26.74 26.83 26.74 26.83 0.0M
2024-05-03 26.48 26.48 26.33 26.33 0.0M
2024-05-02 25.85 25.92 25.85 25.92 0.0M
2024-05-01 25.64 25.64 25.37 25.48 0.0M
2024-04-30 26.12 26.16 25.79 25.79 0.0M
2024-04-29 25.95 26.06 25.95 26.06 0.0M
2024-04-26 25.55 25.86 25.55 25.86 0.0M
2024-04-25 25.26 25.55 25.24 25.55 0.0M
2024-04-24 25.91 25.91 25.67 25.67 0.0M
2024-04-23 25.27 25.52 25.27 25.52 0.0M
2024-04-22 25.23 25.23 25.09 25.23 0.0M