Global X Artificial Intelligence & Technology ETF (AIQ)

48.35
-0.24 (-0.49%)
NASDAQ · Last Trade: Mar 15th, 6:11 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Artificial Intelligence & Technology ETF (AIQ)

DateOpenHighLowCloseVolumeAdjusted Close
3/13/202649.0049.4148.2348.352,557,31948.35
3/12/202649.3649.5748.5848.591,694,68748.59
3/11/202649.9050.3749.5549.921,425,96849.92
3/10/202650.1050.4549.4849.672,667,19449.67
3/09/202648.5050.0048.0549.834,445,46549.83
3/06/202648.9049.6748.7549.103,026,62449.10
3/05/202649.3550.2648.9849.655,500,05749.65
3/04/202649.1650.3149.0549.925,030,11749.92
3/03/202648.0049.1247.3748.814,333,58348.81
3/02/202649.0150.2248.9150.062,842,27950.06
2/27/202649.7650.2949.5650.261,174,21950.26
2/26/202650.7250.8049.8250.522,612,63850.52
2/25/202650.0650.5950.0150.551,387,28950.55
2/24/202648.8549.6648.5349.492,364,36349.49
2/23/202649.5049.5048.3448.532,333,92648.53
2/20/202649.0250.1549.0249.881,502,21049.88
2/19/202649.2149.5449.0149.411,262,08249.41
2/18/202649.0849.9748.8349.551,336,79749.55
2/17/202648.8849.2648.2748.971,919,36748.97
2/13/202649.0149.8548.5449.452,204,85349.45
2/12/202650.6050.6548.9149.211,869,46849.21
2/11/202651.2651.3049.9350.551,065,38350.55
2/10/202651.0051.3450.7450.772,524,55050.77
2/09/202649.8751.0749.6450.831,329,07550.83
2/06/202649.1350.1849.0150.081,347,28950.08
2/05/202648.9049.4548.2848.472,150,28048.47
2/04/202650.5250.5248.8349.382,468,49749.38
2/03/202652.4852.4950.3451.041,727,43551.04
2/02/202651.8752.7351.7752.382,173,93052.38
1/30/202652.8153.0551.7651.971,182,76551.97
1/29/202653.6553.6751.9553.031,935,91453.03
1/28/202653.7353.9453.4153.611,471,91253.61
1/27/202653.1253.2252.8253.11975,48753.11
1/26/202652.4552.6952.3152.431,059,56652.43
1/23/202652.2552.6952.1052.51973,92352.51
1/22/202652.5352.5852.0952.452,681,45352.45
1/21/202651.4152.2651.2651.902,559,24851.90
1/20/202651.2251.7550.8750.942,057,56350.94
1/16/202652.7052.7952.0952.342,128,29952.34
1/15/202652.9152.9452.3352.362,458,29052.36
1/14/202652.5152.6151.8452.282,573,19552.28
1/13/202652.9753.2152.5152.641,912,60952.64
1/12/202652.2153.2552.2153.152,213,23953.15
1/09/202652.2452.7051.9352.582,116,49852.58
1/08/202652.5152.5251.9452.142,060,86952.14
1/07/202652.6352.9252.5152.583,025,53052.58
1/06/202652.2152.6552.0552.652,149,04952.65
1/05/202652.2252.3351.8452.052,440,83152.05
1/02/202651.8052.0551.1251.431,450,74051.43
12/31/202551.3951.4050.8650.86911,28450.86
12/30/202551.5151.6951.3451.36979,96951.36
12/29/202551.3051.5751.1351.49940,37551.45
12/26/202551.6051.6451.4151.57737,63551.52
12/24/202551.3351.4751.2651.45407,31851.41
12/23/202551.0251.3050.8451.30758,43951.26
12/22/202551.2751.3050.9551.161,028,47651.12
12/19/202550.1450.8550.0550.732,133,44450.69
12/18/202550.0150.1949.7049.801,064,00149.76
12/17/202550.2150.3048.9548.971,374,94248.93
12/16/202549.5350.0249.4649.872,283,36649.83