MicroSectors -3? Short Artificial Intelligence (AI) ETNs (AIQD)
48.21
+0.00 (0.00%)
NYSE· Last Trade: Sep 10th, 10:58 AM EDT
Historical Prices For MicroSectors -3? Short Artificial Intelligence (AI) ETNs (AIQD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/09/2026 | 48.00 | 48.21 | 48.00 | 48.21 | 2,126 | 48.21 |
| 9/08/2026 | 48.36 | 48.36 | 48.36 | 48.36 | 15 | 48.36 |
| 9/04/2026 | 47.36 | 47.36 | 47.36 | 47.36 | 100 | 47.36 |
| 9/03/2026 | 48.16 | 48.16 | 47.80 | 47.80 | 473 | 47.80 |
| 9/02/2026 | 52.01 | 52.01 | 52.01 | 52.01 | 28 | 52.01 |
| 9/01/2026 | 49.11 | 50.83 | 49.11 | 50.39 | 838 | 50.39 |
| 8/31/2026 | 47.20 | 47.20 | 46.59 | 46.59 | 420 | 46.59 |
| 8/28/2026 | 47.89 | 47.89 | 47.89 | 47.89 | 100 | 47.89 |
| 8/27/2026 | 45.55 | 45.55 | 45.55 | 45.55 | 76 | 45.55 |
| 8/26/2026 | 54.86 | 54.86 | 54.86 | 54.86 | 123 | 54.86 |
| 8/25/2026 | 54.40 | 56.14 | 54.40 | 56.14 | 1,709 | 56.14 |
| 8/24/2026 | 57.29 | 57.29 | 57.29 | 57.29 | 42 | 57.29 |
| 8/21/2026 | 54.38 | 54.70 | 54.30 | 54.30 | 697 | 54.30 |
| 8/20/2026 | 55.69 | 55.69 | 55.69 | 55.69 | 47 | 55.69 |
| 8/19/2026 | 54.27 | 54.27 | 54.27 | 54.27 | 32 | 54.27 |
| 8/18/2026 | 53.41 | 53.41 | 53.41 | 53.41 | 166 | 53.41 |
| 8/17/2026 | 49.00 | 50.52 | 49.00 | 50.52 | 362 | 50.52 |
| 8/14/2026 | 49.02 | 49.02 | 48.82 | 48.82 | 542 | 48.82 |
| 8/13/2026 | 47.97 | 47.97 | 47.29 | 47.29 | 260 | 47.29 |
| 8/12/2026 | 49.94 | 49.94 | 49.51 | 49.51 | 1,149 | 49.51 |
| 8/11/2026 | 51.09 | 51.09 | 51.09 | 51.09 | 66 | 51.09 |
| 8/10/2026 | 50.49 | 50.49 | 50.49 | 50.49 | 272 | 50.49 |
| 8/07/2026 | 50.46 | 50.46 | 50.46 | 50.46 | 100 | 50.46 |
| 8/06/2026 | 54.86 | 54.86 | 54.86 | 54.86 | 22 | 54.86 |
| 8/05/2026 | 54.53 | 54.53 | 54.53 | 54.53 | 250 | 54.53 |
| 8/04/2026 | 58.23 | 58.23 | 52.39 | 52.39 | 402 | 52.39 |
| 8/03/2026 | 68.24 | 68.24 | 68.22 | 68.22 | 291 | 68.22 |
| 7/31/2026 | 73.22 | 73.22 | 73.22 | 73.22 | 196 | 73.22 |
| 7/30/2026 | 77.90 | 77.90 | 77.90 | 77.90 | 220 | 77.90 |
| 7/29/2026 | 86.37 | 86.37 | 86.37 | 86.37 | 131 | 86.37 |
| 7/28/2026 | 80.07 | 80.59 | 80.07 | 80.59 | 448 | 80.59 |
| 7/27/2026 | 78.64 | 78.64 | 76.75 | 76.75 | 295 | 76.75 |
| 7/24/2026 | 78.61 | 78.61 | 78.61 | 78.61 | 195 | 78.61 |
| 7/23/2026 | 75.30 | 75.30 | 75.30 | 75.30 | 29 | 75.30 |
| 7/22/2026 | 71.48 | 71.48 | 71.48 | 71.48 | 93 | 71.48 |
| 7/21/2026 | 69.77 | 70.17 | 69.77 | 69.93 | 548 | 69.93 |
| 7/20/2026 | 70.94 | 73.10 | 70.94 | 73.10 | 270 | 73.10 |
| 7/17/2026 | 76.31 | 76.31 | 73.31 | 73.31 | 643 | 73.31 |
| 7/16/2026 | 70.99 | 70.99 | 70.99 | 70.99 | 135 | 70.99 |
| 7/15/2026 | 67.60 | 67.60 | 66.11 | 66.11 | 309 | 66.11 |
| 7/14/2026 | 66.14 | 66.14 | 64.46 | 64.46 | 446 | 64.46 |
| 7/13/2026 | 66.30 | 66.30 | 66.30 | 66.30 | 491 | 66.30 |
| 7/10/2026 | 62.36 | 62.36 | 62.36 | 62.36 | 100 | 62.36 |
| 7/09/2026 | 61.34 | 61.34 | 61.34 | 61.34 | 99 | 61.34 |
| 7/08/2026 | 65.28 | 65.28 | 65.28 | 65.28 | 120 | 65.28 |
| 7/07/2026 | 65.18 | 66.23 | 65.18 | 66.15 | 586 | 66.15 |
| 7/06/2026 | 61.36 | 61.36 | 61.36 | 61.36 | 346 | 61.36 |
| 7/02/2026 | 63.06 | 66.50 | 63.06 | 66.27 | 329 | 66.27 |
| 7/01/2026 | 63.06 | 63.06 | 63.06 | 63.06 | 241 | 63.06 |
| 6/30/2026 | 61.22 | 61.22 | 61.22 | 61.22 | 68 | 61.22 |
| 6/29/2026 | 66.05 | 66.05 | 65.81 | 65.83 | 938 | 65.83 |
| 6/26/2026 | 73.32 | 73.32 | 72.75 | 72.75 | 257 | 72.75 |
| 6/25/2026 | 72.85 | 73.17 | 72.85 | 73.17 | 163 | 73.17 |
| 6/24/2026 | 70.62 | 71.64 | 70.62 | 71.50 | 371 | 71.50 |
| 6/23/2026 | 67.00 | 68.75 | 66.77 | 68.45 | 1,306 | 68.45 |
| 6/22/2026 | 62.38 | 62.38 | 62.38 | 62.38 | 114 | 62.38 |
| 6/18/2026 | 61.08 | 61.08 | 61.08 | 61.08 | 248 | 61.08 |
| 6/17/2026 | 66.82 | 66.82 | 66.82 | 66.82 | 48 | 66.82 |
| 6/16/2026 | 63.52 | 65.15 | 63.52 | 65.15 | 389 | 65.15 |
| 6/15/2026 | 59.68 | 60.53 | 59.68 | 60.53 | 462 | 60.53 |
| 6/12/2026 | 66.35 | 66.65 | 66.35 | 66.65 | 246 | 66.65 |
| 6/11/2026 | 72.20 | 72.20 | 65.88 | 65.88 | 3,464 | 65.88 |
| 6/10/2026 | 68.63 | 74.00 | 68.63 | 74.00 | 1,656 | 74.00 |