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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	47.2	46.83	46.83	47.22	46.71	1.32M
September 09, 2025	46.17	46.47	46.47	46.51	46.11	910,200
September 08, 2025	45.9	46.11	46.11	46.14	45.85	1.09M
September 05, 2025	45.66	45.46	45.46	45.69	44.96	707,900
September 04, 2025	44.86	45.06	45.06	45.11	44.48	744,834
September 03, 2025	44.84	44.88	44.88	44.99	44.65	625,844
September 02, 2025	44.2	44.62	44.62	44.65	44.01	936,874
August 29, 2025	45.41	45.08	45.08	45.45	44.89	1M
August 28, 2025	45.14	45.53	45.53	45.57	45.09	1.4M
August 27, 2025	44.89	45.01	45.01	45.05	44.73	1.17M
August 26, 2025	44.77	44.98	44.98	45.01	44.77	1.57M
August 25, 2025	44.88	44.77	44.77	45	44.7	728,167
August 22, 2025	44.05	44.94	44.94	45.09	43.97	1.36M
August 21, 2025	43.95	43.88	43.88	44.08	43.68	929,709
August 20, 2025	44.3	44.14	44.14	44.35	43.45	1.19M
August 19, 2025	45.27	44.49	44.49	45.28	44.41	1.16M
August 18, 2025	45.1	45.3	45.3	45.32	45.01	1.08M
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

Global X Artificial Intelligence & Technology ETF (AIQ) NASDAQ