Global X Artificial Intelligence & Technology ETF (AIQ) NASDAQ

45.26

+0.03(+0.07%)

Updated at August 18 03:01PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	45.38	45.22	45.22	45.38	45.08	946,700
August 14, 2025	45.18	45.23	45.23	45.39	45.02	1.28M
August 13, 2025	45.63	45.59	45.59	45.77	45.44	1.38M
August 12, 2025	44.92	45.34	45.34	45.37	44.62	1.11M
August 11, 2025	44.89	44.68	44.68	45.11	44.59	1.5M
August 08, 2025	44.8	44.91	44.91	44.95	44.72	983,033
August 07, 2025	45.02	44.71	44.71	45.1	44.28	1.18M
August 06, 2025	44.24	44.64	44.64	44.65	44.1	1.11M
August 05, 2025	44.61	44.17	44.17	44.65	44.02	900,100
August 04, 2025	43.92	44.33	44.33	44.34	43.91	885,100
August 01, 2025	43.86	43.47	43.47	43.88	43.2	1.29M
July 31, 2025	45.23	44.57	44.57	45.23	44.49	1.55M
July 30, 2025	44.95	44.82	44.82	45.04	44.52	909,300
July 29, 2025	45.13	44.88	44.88	45.29	44.76	1.19M
July 28, 2025	44.94	44.93	44.93	44.97	44.76	1.22M
July 25, 2025	44.55	44.74	44.74	44.78	44.46	1.11M
July 24, 2025	44.74	44.59	44.59	44.77	44.46	1.2M
July 23, 2025	44.53	44.77	44.77	44.79	44.34	1.04M
July 22, 2025	44.44	44.18	44.18	44.48	43.78	899,112
July 21, 2025	44.47	44.53	44.53	44.76	44.45	1.33M
July 18, 2025	44.58	44.36	44.36	44.59	44.26	1.01M
July 17, 2025	44	44.43	44.43	44.47	43.97	1.04M
July 16, 2025	43.9	43.98	43.98	44.01	43.41	728,758
July 15, 2025	44.02	43.79	43.79	44.09	43.76	1.03M
July 14, 2025	43.24	43.51	43.51	43.57	43.13	746,406
July 11, 2025	43.5	43.28	43.28	43.55	43.23	886,221
July 10, 2025	43.86	43.65	43.65	43.96	43.38	1.22M
July 09, 2025	43.79	43.77	43.77	43.87	43.51	730,342
July 08, 2025	43.78	43.68	43.68	43.79	43.56	814,144
July 07, 2025	43.67	43.54	43.54	43.76	43.29	1.12M
July 03, 2025	43.78	44	44	44.5	43.72	786,200
July 02, 2025	43.13	43.49	43.49	43.5	43.04	851,155
July 01, 2025	43.54	43.2	43.2	43.55	42.92	982,562
June 30, 2025	43.67	43.69	43.69	43.75	43.53	1.31M
June 27, 2025	43.55	43.37	43.37	43.68	43.14	1M
June 26, 2025	43.31	43.48	43.43	43.5	43.03	719,398
June 25, 2025	43.19	43.08	43.03	43.34	42.97	851,954
June 24, 2025	42.62	43.1	43.05	43.14	42.49	778,000
June 23, 2025	41.47	41.96	41.91	41.99	41.17	750,800
June 20, 2025	42.01	41.5	41.45	42.16	41.38	640,359
June 18, 2025	42.09	41.88	41.83	42.26	41.77	427,387
June 17, 2025	42.12	41.93	41.88	42.41	41.85	683,920
June 16, 2025	42	42.32	42.27	42.44	41.91	587,100
June 13, 2025	41.56	41.6	41.55	41.99	41.44	749,576
June 12, 2025	42.09	42.19	42.14	42.33	42	685,500
June 11, 2025	42.21	42.11	42.06	42.49	41.97	548,506
June 10, 2025	41.98	42.08	42.03	42.13	41.66	468,111
June 09, 2025	41.69	41.9	41.85	42.04	41.62	739,962
June 06, 2025	41.48	41.62	41.57	41.72	41.42	383,902
June 05, 2025	41.47	41.2	41.15	41.83	40.95	879,196
June 04, 2025	41.21	41.35	41.3	41.42	40.96	687,930
June 03, 2025	40.73	40.96	40.96	41.04	40.6	417,050
June 02, 2025	40.23	40.73	40.73	40.73	40.06	421,219
May 30, 2025	40.38	40.3	40.3	40.42	39.65	715,958
May 29, 2025	40.98	40.45	40.45	41	40.27	529,169
May 28, 2025	40.79	40.52	40.52	40.86	40.46	357,200
May 27, 2025	40.48	40.79	40.79	40.82	40.31	471,761
May 23, 2025	39.66	39.95	39.95	40.2	39.51	483,580
May 22, 2025	40.15	40.3	40.3	40.56	40.06	371,881
May 21, 2025	40.52	40.22	40.22	41.01	40.06	441,631