Global X Artificial Intelligence & Technology ETF (AIQ) NASDAQ

49.34

+0.42(+0.86%)

Updated at September 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202548.8548.9248.9248.9648.491.52M
September 25, 202548.7448.9248.9249.0948.292.54M
September 24, 202549.5649.2449.2449.5848.924.76M
September 23, 202549.8249.2349.2349.8449.134.99M
September 22, 202549.1249.6649.6649.7249.124.4M
September 19, 202548.8849.1449.1449.2148.791.4M
September 18, 202548.6648.7848.7848.9548.441.33M
September 17, 202548.2348.2448.2448.3947.641.39M
September 16, 202548.2548.1948.1948.2648.011.49M
September 15, 202547.6247.9647.9647.9747.621.41M
September 12, 202547.3147.3447.3447.447.171.43M
September 11, 202547.2147.247.247.3747.011.62M
September 10, 202547.246.8346.8347.2246.711.32M
September 09, 202546.1746.4746.4746.5146.11910,200
September 08, 202545.946.1146.1146.1445.851.09M
September 05, 202545.6645.4645.4645.6944.96707,900
September 04, 202544.8645.0645.0645.1144.48744,834
September 03, 202544.8444.8844.8844.9944.65625,844
September 02, 202544.244.6244.6244.6544.01936,874
August 29, 202545.4145.0845.0845.4544.891M
August 28, 202545.1445.5345.5345.5745.091.4M
August 27, 202544.8945.0145.0145.0544.731.17M
August 26, 202544.7744.9844.9845.0144.771.57M
August 25, 202544.8844.7744.774544.7728,167
August 22, 202544.0544.9444.9445.0943.971.36M
August 21, 202543.9543.8843.8844.0843.68929,709
August 20, 202544.344.1444.1444.3543.451.19M
August 19, 202545.2744.4944.4945.2844.411.16M
August 18, 202545.145.345.345.3245.011.08M
August 15, 202545.3845.2245.2245.3845.08946,700
August 14, 202545.1845.2345.2345.3945.021.28M
August 13, 202545.6345.5945.5945.7745.441.38M
August 12, 202544.9245.3445.3445.3744.621.11M
August 11, 202544.8944.6844.6845.1144.591.5M
August 08, 202544.844.9144.9144.9544.72983,033
August 07, 202545.0244.7144.7145.144.281.18M
August 06, 202544.2444.6444.6444.6544.11.11M
August 05, 202544.6144.1744.1744.6544.02900,100
August 04, 202543.9244.3344.3344.3443.91885,100
August 01, 202543.8643.4743.4743.8843.21.29M
July 31, 202545.2344.5744.5745.2344.491.55M
July 30, 202544.9544.8244.8245.0444.52909,300
July 29, 202545.1344.8844.8845.2944.761.19M
July 28, 202544.9444.9344.9344.9744.761.22M
July 25, 202544.5544.7444.7444.7844.461.11M
July 24, 202544.7444.5944.5944.7744.461.2M
July 23, 202544.5344.7744.7744.7944.341.04M
July 22, 202544.4444.1844.1844.4843.78899,112
July 21, 202544.4744.5344.5344.7644.451.33M
July 18, 202544.5844.3644.3644.5944.261.01M
July 17, 20254444.4344.4344.4743.971.04M
July 16, 202543.943.9843.9844.0143.41728,758
July 15, 202544.0243.7943.7944.0943.761.03M
July 14, 202543.2443.5143.5143.5743.13746,406
July 11, 202543.543.2843.2843.5543.23886,221
July 10, 202543.8643.6543.6543.9643.381.22M
July 09, 202543.7943.7743.7743.8743.51730,342
July 08, 202543.7843.6843.6843.7943.56814,144
July 07, 202543.6743.5443.5443.7643.291.12M
July 03, 202543.78444444.543.72786,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved