Global X Artificial Intelligence & Technology ETF - AIQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	50.94	50.95	50.95	50.99	50.57	1.3M
December 03, 2025	50.33	50.84	50.84	50.86	50.14	1.3M
December 02, 2025	50.35	50.44	50.44	50.75	50.15	1.07M
December 01, 2025	49.62	50.13	50.13	50.34	49.6	933,821
November 28, 2025	49.75	50.14	50.14	50.15	49.71	549,838
November 26, 2025	49.61	49.67	49.67	49.83	49.31	1.19M
November 25, 2025	48.83	49.25	49.25	49.32	48.15	1.22M
November 24, 2025	48.13	49.11	49.11	49.19	48.05	1.6M
November 21, 2025	47.36	47.6	47.6	48.11	46.48	4.67M
November 20, 2025	49.93	47.33	47.33	49.98	47.27	3.49M
November 19, 2025	48.68	48.79	48.79	49.44	48.36	2.38M
November 18, 2025	48.93	48.8	48.8	49.3	48.27	4.11M
November 17, 2025	49.88	49.5	49.5	50.49	49.14	2.74M
November 14, 2025	49.14	50.15	50.15	50.76	49.01	3.34M
November 13, 2025	51.36	50.2	50.2	51.38	49.93	2.44M
November 12, 2025	52.04	51.58	51.58	52.04	51.35	1.29M
November 11, 2025	51.78	51.64	51.64	51.93	51.33	2.07M
November 10, 2025	51.82	52.1	52.1	52.15	51.53	1.97M
November 07, 2025	50.39	50.68	50.68	50.7	49.52	3.59M
November 06, 2025	51.98	51.1	51.1	52.08	50.8	2.77M
November 05, 2025	51.54	52.12	52.12	52.36	51.42	2.17M
November 04, 2025	52.09	51.56	51.56	52.56	51.52	2.37M
November 03, 2025	53.71	53.56	53.56	53.75	53.09	1.76M
October 31, 2025	53.29	53.08	53.08	53.34	52.7	1.62M
October 30, 2025	52.91	52.7	52.7	53.33	52.65	1.86M
October 29, 2025	53.62	53.47	53.47	53.67	52.99	3.43M
October 28, 2025	52.93	53.16	53.16	53.35	52.91	1.55M
October 27, 2025	52.63	53.09	53.09	53.1	52.63	1.84M
October 24, 2025	51.76	51.94	51.94	52.11	51.67	1.73M
October 23, 2025	50.28	51.08	51.08	51.12	50.22	1.26M
October 22, 2025	50.9	50.4	50.4	50.97	49.8	1.48M
October 21, 2025	51.12	51.02	51.02	51.29	50.83	1.37M
October 20, 2025	50.97	51.29	51.29	51.42	50.96	1.06M
October 17, 2025	50.15	50.5	50.5	50.65	49.88	1.41M
October 16, 2025	51.05	50.53	50.53	51.23	50.23	2.22M
October 15, 2025	50.6	50.55	50.55	50.89	49.95	1.38M
October 14, 2025	49.55	49.81	49.81	50.32	49.06	1.48M
October 13, 2025	50.22	50.44	50.44	50.49	49.88	2.07M
October 10, 2025	51.37	48.93	48.93	51.47	48.9	2.76M
October 09, 2025	51.54	51.27	51.27	51.54	50.95	1.88M
October 08, 2025	50.72	51.55	51.55	51.58	50.7	2.28M
October 07, 2025	51.3	50.56	50.56	51.39	50.3	1.96M
October 06, 2025	51.19	51.06	51.06	51.39	50.95	2.1M
October 03, 2025	50.55	50.21	50.21	50.67	49.95	1.95M
October 02, 2025	50.49	50.32	50.32	50.49	50.01	2.46M
October 01, 2025	49.22	49.89	49.89	49.94	49.2	1.87M
September 30, 2025	49.43	49.39	49.39	49.43	49.04	1.4M
September 29, 2025	49.36	49.34	49.34	49.55	49.25	2.3M
September 26, 2025	48.85	48.92	48.92	48.96	48.49	1.52M
September 25, 2025	48.74	48.92	48.92	49.09	48.29	2.54M
September 24, 2025	49.56	49.24	49.24	49.58	48.92	4.76M
September 23, 2025	49.82	49.23	49.23	49.84	49.13	4.99M
September 22, 2025	49.12	49.66	49.66	49.72	49.12	4.4M
September 19, 2025	48.88	49.14	49.14	49.21	48.79	1.4M
September 18, 2025	48.66	48.78	48.78	48.95	48.44	1.33M
September 17, 2025	48.23	48.24	48.24	48.39	47.64	1.39M
September 16, 2025	48.25	48.19	48.19	48.26	48.01	1.49M
September 15, 2025	47.62	47.96	47.96	47.97	47.62	1.41M
September 12, 2025	47.31	47.34	47.34	47.4	47.17	1.43M
September 11, 2025	47.21	47.2	47.2	47.37	47.01	1.62M

Global X Artificial Intelligence & Technology ETF (AIQ) NASDAQ