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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.02	49.88	49.88	50.15	49.02	1.5M
February 19, 2026	49.21	49.41	49.41	49.54	49.01	1.26M
February 18, 2026	49.08	49.55	49.55	49.97	48.83	1.34M
February 17, 2026	48.88	48.97	48.97	49.26	48.27	1.92M
February 13, 2026	49.01	49.45	49.45	49.85	48.54	2.2M
February 12, 2026	50.6	49.21	49.21	50.65	48.91	1.87M
February 11, 2026	51.26	50.55	50.55	51.3	49.93	1.07M
February 10, 2026	51	50.77	50.77	51.34	50.74	2.53M
February 09, 2026	49.87	50.83	50.83	51.07	49.64	1.33M
February 06, 2026	49.13	50.08	50.08	50.18	49.01	1.35M
February 05, 2026	48.9	48.47	48.47	49.45	48.28	2.15M
February 04, 2026	50.52	49.38	49.38	50.52	48.83	2.47M
February 03, 2026	52.48	51.04	51.04	52.49	50.34	1.73M
February 02, 2026	51.87	52.38	52.38	52.73	51.77	2.18M
January 30, 2026	52.81	51.97	51.97	53.05	51.76	1.18M
January 29, 2026	53.65	53.03	53.03	53.67	51.95	1.94M
January 28, 2026	53.73	53.61	53.61	53.94	53.41	1.47M
January 27, 2026	53.12	53.11	53.11	53.22	52.82	976,209
January 26, 2026	52.45	52.43	52.43	52.69	52.31	1.06M
January 23, 2026	52.25	52.51	52.51	52.69	52.1	973,921
January 22, 2026	52.53	52.45	52.45	52.58	52.09	2.68M
January 21, 2026	51.41	51.9	51.9	52.26	51.26	2.56M
January 20, 2026	51.22	50.94	50.94	51.75	50.87	2.06M
January 16, 2026	52.7	52.34	52.34	52.79	52.09	2.13M
January 15, 2026	52.91	52.36	52.36	52.94	52.33	2.46M
January 14, 2026	52.51	52.28	52.28	52.61	51.84	2.57M
January 13, 2026	52.97	52.64	52.64	53.21	52.51	1.91M
January 12, 2026	52.21	53.15	53.15	53.25	52.21	2.22M
January 09, 2026	52.24	52.58	52.58	52.7	51.93	2.12M
January 08, 2026	52.51	52.14	52.14	52.52	51.94	2.06M
January 07, 2026	52.63	52.58	52.58	52.92	52.51	3.03M
January 06, 2026	52.21	52.65	52.65	52.65	52.06	2.15M
January 05, 2026	52.22	52.05	52.05	52.33	51.85	2.44M
January 02, 2026	51.8	51.43	51.43	52.05	51.12	1.45M
December 31, 2025	51.39	50.86	50.86	51.4	50.86	911,283
December 30, 2025	51.51	51.36	51.36	51.69	51.34	980,512
December 29, 2025	51.3	51.49	51.44	51.57	51.13	942,100
December 26, 2025	51.6	51.57	51.57	51.64	51.42	737,633
December 24, 2025	51.33	51.45	51.45	51.47	51.26	407,316
December 23, 2025	51.02	51.3	51.3	51.31	50.85	758,709
December 22, 2025	51.27	51.16	51.16	51.3	50.95	1.03M
December 19, 2025	50.14	50.73	50.73	50.85	50.05	2.13M
December 18, 2025	50.01	49.8	49.8	50.19	49.7	1.06M
December 17, 2025	50.21	48.97	48.97	50.3	48.95	1.38M
December 16, 2025	49.53	49.87	49.87	50.03	49.46	2.28M
December 15, 2025	50.75	49.88	49.88	50.83	49.86	1.11M
December 12, 2025	51.41	50.52	50.52	51.55	50.21	1.61M
December 11, 2025	51.53	51.68	51.68	51.75	50.95	1.59M
December 10, 2025	51.68	52.07	52.07	52.26	51.4	1.27M
December 09, 2025	51.27	51.67	51.67	51.72	51.21	857,943
December 08, 2025	51.66	51.52	51.52	51.86	51.25	955,622
December 05, 2025	51.14	51.48	51.48	51.78	51.14	1.59M
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

Global X Artificial Intelligence & Technology ETF (AIQ) NASDAQ