Dark

PBOT
Pictet AI & Automation ETF
stock NYSE ETF

At Close

Sep 29, 2026 2:22:53 PM EDT

34.73USD+1.431%(+0.49)83

34.89Bid 34.93Ask 0.04Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

34.94USD+0.441%(+34.94)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	34.6800	34.8095	34.6800	34.8095	+1.217%	88,116	0.000%
2026-09-28	34.3911	34.3911	34.3911	34.3911	-0.460%	48	+1.217%
2026-09-25	34.5000	34.5500	34.5000	34.5500	-0.461%	679	+0.751%
2026-09-24	34.5800	34.7700	34.5800	34.7100	-0.227%	569	+0.287%
2026-09-23	34.5500	34.8600	34.5000	34.7891	-0.087%	569	+0.059%
2026-09-22	34.6500	34.8195	34.6500	34.8195	+0.765%	506	-0.029%
2026-09-21	34.3450	34.5550	34.3450	34.5550	+3.533%	179	+0.737%
2026-09-18	33.3759	33.3759	33.3759	33.3759	+0.042%	105	+4.295%
2026-09-17	33.4150	33.4150	33.3620	33.3620	+1.882%	542	+4.339%
2026-09-16	32.5580	32.7456	32.5580	32.7456	-0.075%	613	+6.303%
2026-09-15	32.8100	32.8101	32.7703	32.7703	-0.179%	2,015	+6.223%
2026-09-14	32.8290	32.8290	32.8290	32.8290	+0.109%	17	+6.033%
2026-09-11	33.0100	33.0100	32.7931	32.7931	+0.748%	125	+6.149%
2026-09-10	32.5495	32.5495	32.5495	32.5495	-1.257%	95	+6.943%
2026-09-09	32.9639	32.9639	32.9639	32.9639	-0.149%	15	+5.599%
2026-09-08	33.0130	33.0130	33.0130	33.0130	+0.119%	24	+5.442%
2026-09-04	32.9737	32.9737	32.9737	32.9737	+0.608%	38	+5.567%
2026-09-03	32.7743	32.7743	32.7743	32.7743	+1.863%	40	+6.210%
2026-09-02	32.1748	32.1748	32.1748	32.1748	-0.999%	36	+8.189%
2026-09-01	32.4995	32.4995	32.4995	32.4995	-3.102%	158	+7.108%
2026-08-31	33.5400	33.5400	33.5400	33.5400	+0.821%	220	+3.785%
2026-08-28	35.5200	35.5200	33.2669	33.2669	-1.678%	1,211	+4.637%
2026-08-27	33.7200	33.8345	33.7200	33.8345	+5.123%	936	+2.882%
2026-08-26	32.1857	32.1857	32.1857	32.1857	+0.160%	13	+8.152%
2026-08-25	32.1344	32.1344	32.1344	32.1344	+0.048%	21	+8.325%
2026-08-24	32.1191	32.1191	32.1191	32.1191	-1.962%	52	+8.376%
2026-08-21	32.7618	32.7618	32.7618	32.7618	+1.037%	54	+6.250%
2026-08-20	32.4257	32.4257	32.4257	32.4257	-0.635%	25	+7.352%
2026-08-19	32.6330	32.6330	32.6330	32.6330	-1.458%	43	+6.670%
2026-08-18	33.1158	33.1158	33.1158	33.1158	-2.835%	33	+5.114%
2026-08-17	34.0819	34.0819	34.0819	34.0819	-0.141%	182	+2.135%
2026-08-14	34.1300	34.1300	34.1300	34.1300	-1.614%	280	+1.991%
2026-08-13	34.6900	34.6900	34.6900	34.6900	+2.266%	222	+0.344%
2026-08-12	34.1000	34.1000	33.9215	33.9215	+1.032%	793	+2.618%
2026-08-11	33.5750	33.5750	33.5750	33.5750	+0.280%	130	+3.677%
2026-08-10	33.4650	33.5999	33.4650	33.4811	+0.650%	928	+3.968%
2026-08-07	33.2650	33.2650	33.2650	33.2650	+2.360%	273	+4.643%
2026-08-06	32.4982	32.4982	32.4982	32.4982	-1.161%	34	+7.112%
2026-08-05	32.8800	32.8800	32.8800	32.8800	-1.050%	245	+5.868%
2026-08-04	33.2289	33.2289	33.2289	33.2289	+4.241%	64	+4.757%
2026-08-03	31.4500	31.8770	31.4350	31.8770	+1.797%	3,908	+9.199%
2026-07-31	31.3143	31.3143	31.3143	31.3143	+1.328%	16	+11.162%
2026-07-30	30.9038	30.9038	30.9038	30.9038	+3.469%	32	+12.638%
2026-07-29	29.8677	29.8677	29.8677	29.8677	-1.567%	12	+16.546%
2026-07-28	29.6000	30.3433	29.6000	30.3433	-1.167%	1,757	+14.719%
2026-07-27	30.4200	30.7016	30.4200	30.7016	+0.023%	1,004	+13.380%
2026-07-24	30.9300	30.9700	30.6945	30.6945	-0.902%	2,958	+13.406%
2026-07-23	30.9738	30.9738	30.9738	30.9738	-2.295%	12	+12.384%
2026-07-22	31.7015	31.7015	31.7015	31.7015	-1.110%	39	+9.804%
2026-07-21	32.0573	32.0573	32.0573	32.0573	+0.243%	12	+8.585%
2026-07-20	31.9795	31.9795	31.9795	31.9795	+1.297%	115	+8.849%
2026-07-17	31.8400	31.8400	31.5700	31.5700	-1.375%	500	+10.261%
2026-07-16	32.1500	32.1600	31.9300	32.0100	-2.370%	2,469	+8.746%
2026-07-15	32.6550	32.7869	32.5200	32.7869	-0.631%	722	+6.169%
2026-07-14	32.5900	32.9950	32.5899	32.9950	+2.478%	1,700	+5.499%
2026-07-13	32.2000	32.2000	32.1200	32.1971	-1.658%	702	+8.114%
2026-07-10	32.6600	32.7400	32.4700	32.7400	-0.917%	928	+6.321%
2026-07-09	33.0430	33.0430	33.0430	33.0430	+2.283%	31	+5.346%
2026-07-08	32.1200	32.3055	31.9801	32.3055	+0.110%	1,648	+7.751%
2026-07-07	32.2700	32.2700	32.2700	32.2700	-2.242%	424	+7.870%
2026-07-06	33.0700	33.0700	33.0100	33.0100	+2.220%	607	+5.451%
2026-07-02	33.3600	33.3700	32.2932	32.2932	-2.719%	939	+7.792%
2026-07-01	33.1959	33.1959	33.1959	33.1959	-2.136%	7	+4.861%
2026-06-30	33.9204	33.9204	33.9204	33.9204	+2.740%	34	+2.621%
2026-06-29	33.0159	33.0159	33.0159	33.0159	+3.309%	23	+5.433%
2026-06-26	31.8400	31.9584	31.7900	31.9584	-0.224%	2,810	+8.921%
2026-06-25	31.9800	32.0400	31.9800	32.0300	+1.884%	837	+8.678%
2026-06-24	31.3850	31.4500	31.3850	31.4377	-0.810%	347	+10.725%
2026-06-23	31.5600	31.6945	31.5600	31.6945	-3.669%	220	+9.828%
2026-06-22	33.2300	33.2300	32.7700	32.9016	-0.419%	369	+5.799%
2026-06-18	32.6100	33.0400	32.6100	33.0400	+3.186%	216	+5.356%
2026-06-17	32.4300	32.5000	32.0200	32.0200	-0.373%	1,347	+8.712%
2026-06-16	32.9400	32.9400	32.1400	32.1400	-2.723%	1,408	+8.306%
2026-06-15	32.9100	33.0397	32.9100	33.0397	+2.740%	364	+5.357%
2026-06-12	32.1585	32.1585	32.1585	32.1585	+0.479%	43	+8.244%
2026-06-11	31.2400	32.0053	31.2400	32.0053	+4.346%	458	+8.762%
2026-06-10	30.9900	30.9900	30.6723	30.6723	-1.974%	142	+13.488%
2026-06-09	31.9000	31.9000	30.2800	31.2901	-0.997%	3,214	+11.248%
2026-06-08	31.6900	31.7400	31.5900	31.6053	+1.388%	2,201	+10.138%
2026-06-05	32.0700	32.0700	31.1727	31.1727	-6.274%	428	+11.667%
2026-06-04	32.6100	33.2595	32.6099	33.2595	-0.478%	1,842	+4.660%
2026-06-03	33.4191	33.4191	33.4191	33.4191	-1.500%	68	+4.160%
2026-06-02	33.9279	33.9279	33.9279	33.9279	+0.474%	147	+2.598%
2026-06-01	33.7677	33.7677	33.7677	33.7677	+3.886%	17	+3.085%
2026-05-29	32.5047	32.5047	32.5047	32.5047	+3.121%	233	+7.091%
2026-05-28	31.3300	31.6600	31.3100	31.5208	+2.790%	3,199	+10.433%
2026-05-27	30.8750	30.8800	30.6653	30.6653	-2.198%	1,880	+13.514%
2026-05-26	32.0000	32.0000	31.2300	31.3545	+2.183%	2,100	+11.019%
2026-05-22	30.7499	30.7500	30.6847	30.6847	+1.588%	469	+13.443%
2026-05-21	30.2049	30.2049	30.2049	30.2049	+0.204%	180	+15.245%
2026-05-20	30.1434	30.1434	30.1434	30.1434	+2.233%	5	+15.480%
2026-05-19	29.4849	29.4849	29.4849	29.4849	-0.873%	27	+18.059%
2026-05-18	29.7447	29.7447	29.7447	29.7447	+0.771%	14	+17.028%
2026-05-15	29.5170	29.5170	29.5170	29.5170	-1.113%	12	+17.930%
2026-05-14	29.8492	29.8492	29.8492	29.8492	+1.947%	5	+16.618%
2026-05-13	28.7508	29.2792	28.7508	29.2792	+1.781%	425	+18.888%
2026-05-12	28.7200	28.7669	28.7050	28.7669	-1.559%	435	+21.005%
2026-05-11	29.2226	29.2226	29.2226	29.2226	-0.053%	82	+19.118%
2026-05-08	29.2382	29.2382	29.2382	29.2382	+1.528%	52	+19.055%
2026-05-07	28.7000	28.7983	28.7000	28.7983	+1.246%	206	+20.873%
2026-05-06	28.4300	28.4449	28.4300	28.4438	+2.140%	203	+22.380%
2026-05-05	27.8478	27.8478	27.8478	27.8478	+1.349%	6	+24.999%
2026-05-04	27.4771	27.4771	27.4771	27.4771	+0.346%	8	+26.685%
2026-05-01	27.4200	27.4200	27.3824	27.3824	+1.181%	254	+27.124%
2026-04-30	27.0628	27.0628	27.0628	27.0628	+0.426%	8	+28.625%
2026-04-29	26.9481	26.9481	26.9481	26.9481	+0.874%	4	+29.172%
2026-04-28	26.7146	26.7146	26.7146	26.7146	-2.013%	3	+30.301%
2026-04-27	27.2635	27.2635	27.2635	27.2635	+0.255%	21	+27.678%
2026-04-24	27.1942	27.1942	27.1942	27.1942	+2.716%	5	+28.003%
2026-04-23	26.4752	26.4752	26.4752	26.4752	-2.034%	27	+31.480%
2026-04-22	27.0250	27.0250	27.0250	27.0250	+2.539%	5	+28.805%
2026-04-21	26.3500	26.3558	26.3500	26.3558	-0.152%	254	+32.075%
2026-04-20	26.3400	26.3958	26.3400	26.3958	+0.105%	253	+31.875%
2026-04-17	26.3681	26.3681	26.3681	26.3681	+1.508%	38	+32.014%
2026-04-16	25.9764	25.9764	25.9764	25.9764	+0.586%	0	+34.004%
2026-04-15	25.8251	25.8251	25.8251	25.8251	+1.445%	4	+34.789%
2026-04-14	25.4572	25.4572	25.4572	25.4572	+1.425%	10	+36.737%
2026-04-13	25.0995	25.0995	25.0995	25.0995	+2.436%	6	+38.686%
2026-04-10	24.5600	24.5600	24.5025	24.5025	-0.687%	202	+42.065%
2026-04-09	24.6719	24.6719	24.6719	24.6719	-1.048%	44	+41.090%
2026-04-08	25.1000	25.1000	24.9331	24.9331	+3.447%	208	+39.612%
2026-04-07	24.1023	24.1023	24.1023	24.1023	+0.892%	122	+44.424%
2026-04-06	23.8893	23.8893	23.8893	23.8893	+0.372%	58	+45.712%
2026-04-02	23.8008	23.8008	23.8008	23.8008	+0.044%	58	+46.253%
2026-04-01	23.9300	23.9300	23.7400	23.7903	+1.324%	256,349	+46.318%
2026-03-31	23.4794	23.4794	23.4794	23.4794	+4.276%	150	+48.255%
2026-03-30	22.5166	22.5166	22.5166	22.5166	-0.846%	62	+54.595%
2026-03-27	22.7088	22.7088	22.7088	22.7088	-2.671%	4	+53.286%
2026-03-26	23.7800	23.7800	23.3319	23.3319	-2.633%	150	+49.193%
2026-03-25	24.1500	24.1500	23.9628	23.9628	-0.090%	177	+45.265%
2026-03-24	23.9843	23.9843	23.9843	23.9843	-1.925%	100	+45.135%
2026-03-23	24.7200	24.7200	24.4550	24.4550	+2.176%	311	+42.341%
2026-03-20	24.0800	24.0800	23.8400	23.9342	-2.695%	1,325	+45.438%
2026-03-19	24.5970	24.5970	24.5970	24.5970	-0.246%	9	+41.519%
2026-03-18	24.6577	24.6577	24.6577	24.6577	-0.589%	60	+41.171%
2026-03-17	24.8038	24.8038	24.8038	24.8038	+0.702%	4	+40.339%
2026-03-16	24.7200	24.7472	24.6308	24.6308	+1.222%	1,015	+41.325%
2026-03-13	24.3335	24.3335	24.3335	24.3335	-0.848%	4	+43.052%
2026-03-12	24.5417	24.5417	24.5417	24.5417	-1.957%	4	+41.838%
2026-03-11	24.9500	25.0315	24.9500	25.0315	+0.480%	204	+39.063%
2026-03-10	24.9120	24.9120	24.9120	24.9120	-0.039%	5	+39.730%
2026-03-09	24.9216	24.9216	24.9216	24.9216	+2.105%	97	+39.676%
2026-03-06	24.4078	24.4078	24.4078	24.4078	-2.013%	23	+42.616%
2026-03-05	24.6600	24.9092	24.6600	24.9092	+0.165%	544	+39.746%
2026-03-04	24.8681	24.8681	24.8681	24.8681	+1.793%	10	+39.977%
2026-03-03	24.4500	24.4500	24.4300	24.4300	-1.913%	1,491	+42.487%
2026-03-02	24.9065	24.9065	24.9065	24.9065	+0.101%	22	+39.761%
2026-02-27	24.8813	24.8813	24.8813	24.8813	-0.774%	4	+39.902%
2026-02-26	24.9500	25.0754	24.9500	25.0754	-0.797%	605	+38.819%
2026-02-25	25.2769	25.2769	25.2769	25.2769	+2.050%	18	+37.713%
2026-02-24	24.7692	24.7692	24.7692	24.7692	+1.368%	39	+40.535%
2026-02-23	25.0200	25.0200	24.3700	24.4349	-2.181%	3,046	+42.458%
2026-02-20	25.1600	25.1600	24.9796	24.9796	+0.262%	711	+39.352%
2026-02-19	24.9143	24.9143	24.9143	24.9143	-0.579%	12	+39.717%
2026-02-18	25.1000	25.1001	25.0593	25.0593	+0.542%	607	+38.909%
2026-02-17	24.9242	24.9242	24.9242	24.9242	-0.617%	157	+39.661%
2026-02-13	25.2669	25.2669	25.0789	25.0789	+0.772%	147	+38.800%
2026-02-12	24.8867	24.8867	24.8867	24.8867	-1.572%	121	+39.872%
2026-02-11	25.1900	25.2841	25.1900	25.2841	+0.522%	269	+37.673%
2026-02-10	25.2450	25.2450	25.1529	25.1529	+0.064%	132	+38.392%
2026-02-09	25.1900	25.1900	25.1367	25.1367	+1.576%	112	+38.481%
2026-02-06	24.5200	24.7467	23.6400	24.7467	+3.617%	1,761	+40.663%
2026-02-05	24.0000	24.0000	23.8828	23.8828	-1.697%	3,826	+45.751%
2026-02-04	24.4650	24.5650	23.8820	24.2950	-1.956%	2,516	+43.278%
2026-02-03	25.4000	25.4000	24.7798	24.7798	-3.600%	1,331	+40.475%
2026-02-02	25.8003	25.8003	25.7051	25.7051	+0.211%	406	+35.419%
2026-01-30	25.6511	25.6511	25.6511	25.6511	-2.150%	17	+35.704%
2026-01-29	25.9700	26.2146	25.5900	26.2146	-1.945%	782	+32.787%
2026-01-28	26.7700	26.7700	26.7347	26.7347	+0.387%	194	+30.203%
2026-01-27	26.6317	26.6317	26.6317	26.6317	+1.124%	42	+30.707%
2026-01-26	26.2100	26.3357	26.2100	26.3357	+1.188%	118	+32.176%
2026-01-23	26.0265	26.0265	26.0265	26.0265	+0.412%	22	+33.746%
2026-01-22	25.9196	25.9196	25.9196	25.9196	+0.926%	9	+34.298%
2026-01-21	25.6818	25.6818	25.6818	25.6818	+1.059%	40	+35.542%
2026-01-20	25.6500	25.6500	25.4126	25.4126	-2.652%	107	+36.977%
2026-01-16	26.1049	26.1049	26.1049	26.1049	+0.068%	5	+33.345%
2026-01-15	26.3600	26.3600	26.0871	26.0871	+0.947%	291	+33.436%
2026-01-14	25.7200	25.8423	25.7199	25.8423	-1.316%	550	+34.700%
2026-01-13	26.2300	26.3000	26.1868	26.1868	-0.659%	994	+32.928%
2026-01-12	26.1800	26.3605	26.1500	26.3605	+0.474%	815	+32.052%
2026-01-09	26.0700	26.2361	26.0700	26.2361	+1.470%	214	+32.678%
2026-01-08	25.8400	25.8559	25.8400	25.8559	-1.914%	144	+34.629%
2026-01-07	26.2700	26.4800	26.2700	26.3604	+0.493%	2,611	+32.052%
2026-01-06	26.2312	26.2312	26.2312	26.2312	+2.149%	172	+32.703%
2026-01-05	25.8300	25.8300	25.6793	25.6793	+1.385%	252	+35.555%
2026-01-02	25.3500	25.3500	25.3286	25.3286	+0.516%	246	+37.432%
2025-12-31	25.2400	25.2400	25.1986	25.1986	-0.789%	216	+38.141%
2025-12-30	25.3989	25.3989	25.3989	25.3989	0.000%	8	+37.051%
2025-12-29	25.5400	25.5400	25.3750	25.3989	-0.468%	2,216	+37.051%
2025-12-26	25.5399	25.5399	25.5184	25.5184	+0.410%	239	+36.409%
2025-12-24	25.4200	25.4200	25.3500	25.4143	+0.154%	754	+36.968%
2025-12-23	25.2995	25.3753	25.2200	25.3753	+0.133%	511	+37.179%
2025-12-22	25.3416	25.3416	25.3416	25.3416	+1.125%	23	+37.361%
2025-12-19	25.0598	25.0598	25.0598	25.0598	+1.186%	58	+38.906%
2025-12-18	24.7660	24.7660	24.7660	24.7660	+1.697%	10	+40.554%
2025-12-17	24.9900	24.9900	24.3527	24.3527	-2.356%	562	+42.939%
2025-12-16	24.8900	24.9403	24.8800	24.9403	+0.244%	1,159	+39.571%
2025-12-15	25.0000	25.0000	24.8796	24.8796	-1.000%	435	+39.912%
2025-12-12	25.1309	25.1309	25.1309	25.1309	-2.463%	30	+38.513%
2025-12-11	25.8500	25.8500	25.6200	25.7655	-0.477%	2,504	+35.101%
2025-12-10	25.6655	25.8891	25.6655	25.8891	+0.498%	790	+34.456%
2025-12-09	25.6800	25.7609	25.6800	25.7609	+0.283%	182	+35.125%
2025-12-08	25.6881	25.6881	25.6881	25.6881	+0.543%	12	+35.508%
2025-12-05	25.5050	25.5493	25.5050	25.5493	+1.150%	386	+36.244%
2025-12-04	25.2600	25.2600	25.2588	25.2588	-0.257%	157	+37.811%
2025-12-03	25.0900	25.3240	25.0900	25.3240	+1.108%	526	+37.457%
2025-12-02	24.9300	25.0465	24.9300	25.0465	+1.503%	1,133	+38.979%
2025-12-01	24.6756	24.6756	24.6756	24.6756	-0.222%	117	+41.069%
2025-11-28	24.7304	24.7304	24.7304	24.7304	+0.774%	7	+40.756%
2025-11-26	24.5800	24.5800	24.5404	24.5404	+0.142%	492	+41.846%
2025-11-25	24.2900	24.5057	24.2900	24.5057	+0.882%	236	+42.047%
2025-11-24	24.2600	24.2914	24.2600	24.2914	+2.624%	388	+43.300%
2025-11-21	23.7800	23.7800	23.6704	23.6704	-0.231%	553	+47.059%
2025-11-20	24.3200	24.3200	23.7100	23.7251	-3.005%	1,731	+46.720%
2025-11-19	24.4601	24.4601	24.4601	24.4601	+0.576%	103	+42.311%
2025-11-18	24.0500	24.3817	24.0500	24.3200	-1.193%	757	+43.131%
2025-11-17	24.9600	24.9600	24.6137	24.6137	-1.306%	415	+41.423%
2025-11-14	24.8900	25.0828	24.8900	24.9393	-0.410%	847	+39.577%
2025-11-13	25.0220	25.0419	25.0220	25.0419	-2.445%	1,007	+39.005%
2025-11-12	25.6200	25.7001	25.6200	25.6694	-0.286%	801	+35.607%
2025-11-11	25.7500	25.7700	25.7429	25.7429	-0.465%	699	+35.220%
2025-11-10	25.8632	25.8632	25.8632	25.8632	+2.564%	15	+34.591%
2025-11-07	25.2166	25.2166	25.2166	25.2166	-0.401%	98	+38.042%
2025-11-06	25.5000	25.5000	25.3181	25.3181	-1.781%	817	+37.489%
2025-11-05	25.7772	25.7772	25.7772	25.7772	+0.506%	89	+35.040%
2025-11-04	26.0700	26.0700	25.6475	25.6475	-2.902%	755	+35.723%
2025-11-03	26.5500	26.5500	26.3400	26.4139	+0.644%	777	+31.785%
2025-10-31	26.1800	26.2449	26.1800	26.2449	+0.523%	1,504	+32.633%
2025-10-30	26.3500	26.3500	26.1083	26.1083	-0.580%	478	+33.327%
2025-10-29	26.3000	26.3100	26.2607	26.2607	-0.179%	986	+32.554%
2025-10-28	26.2500	26.3077	26.2499	26.3077	+0.372%	2,054	+32.317%
2025-10-27	26.2600	26.2600	26.0950	26.2103	+1.691%	20,380	+32.808%
2025-10-24	25.7900	25.7901	25.7745	25.7745	+1.122%	221	+35.054%
2025-10-23	25.4886	25.4886	25.4886	25.4886	+1.386%	10	+36.569%
2025-10-22	25.1402	25.1402	25.1402	25.1402	-1.204%	24	+38.462%
2025-10-21	25.4466	25.4466	25.4466	25.4466	+0.270%	7	+36.794%
2025-10-20	25.3782	25.3782	25.3782	25.3782	+1.978%	129	+37.163%
2025-10-17	24.8860	24.8860	24.8860	24.8860	+0.235%	93	+39.876%
2025-10-16	25.1400	25.1400	24.8276	24.8276	0.000%	100,582	+40.205%

.dark-mode .H6hnn2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H6hnn2{ color: #333333; background-color: white; border: 2px solid #333333; }PBOTPictet AI & Automation ETFstock NYSE ETF

PBOT
Pictet AI & Automation ETF
stock NYSE ETF