Global X Artificial Intelligence & Technology ETF (AIQ)
NASDAQ: AIQ · Real-Time Price · USD
41.24
-0.99 (-2.34%)
At close: Feb 21, 2025, 4:00 PM
41.70
+0.46 (1.13%)
After-hours: Feb 21, 2025, 7:59 PM EST
AIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 42.38 | 42.40 | 41.14 | 41.24 | 41.24 | -2.34% | 679,852 |
| Feb 20, 2025 | 42.43 | 42.54 | 41.92 | 42.23 | 42.23 | -0.57% | 884,262 |
| Feb 19, 2025 | 42.64 | 42.68 | 42.30 | 42.47 | 42.47 | -0.70% | 871,500 |
| Feb 18, 2025 | 42.72 | 42.78 | 42.41 | 42.77 | 42.77 | 0.85% | 1,801,546 |
| Feb 14, 2025 | 42.31 | 42.43 | 42.08 | 42.41 | 42.41 | 0.57% | 1,101,213 |
| Feb 13, 2025 | 41.71 | 42.17 | 41.63 | 42.17 | 42.17 | 1.49% | 710,292 |
| Feb 12, 2025 | 40.99 | 41.64 | 40.90 | 41.55 | 41.55 | 0.36% | 847,033 |
| Feb 11, 2025 | 41.27 | 41.57 | 41.27 | 41.40 | 41.40 | -0.50% | 634,861 |
| Feb 10, 2025 | 41.36 | 41.65 | 41.31 | 41.61 | 41.61 | 1.94% | 689,679 |
| Feb 7, 2025 | 41.38 | 41.58 | 40.76 | 40.82 | 40.82 | -0.83% | 756,242 |
| Feb 6, 2025 | 41.02 | 41.23 | 40.85 | 41.16 | 41.16 | 0.34% | 1,324,883 |
| Feb 5, 2025 | 40.74 | 41.02 | 40.57 | 41.02 | 41.02 | 0.22% | 909,185 |
| Feb 4, 2025 | 40.40 | 40.97 | 40.39 | 40.93 | 40.93 | 2.17% | 873,719 |
| Feb 3, 2025 | 39.51 | 40.25 | 39.37 | 40.06 | 40.06 | -0.96% | 1,054,979 |
| Jan 31, 2025 | 40.71 | 41.10 | 40.31 | 40.45 | 40.45 | -0.39% | 590,096 |
| Jan 30, 2025 | 40.42 | 40.76 | 40.30 | 40.61 | 40.61 | 1.12% | 901,793 |
| Jan 29, 2025 | 40.47 | 40.49 | 39.92 | 40.16 | 40.16 | -0.59% | 661,191 |
| Jan 28, 2025 | 39.87 | 40.45 | 39.43 | 40.40 | 40.40 | 1.87% | 783,786 |
| Jan 27, 2025 | 39.61 | 40.12 | 39.31 | 39.66 | 39.66 | -2.70% | 1,127,373 |
| Jan 24, 2025 | 40.95 | 40.98 | 40.63 | 40.76 | 40.76 | -0.12% | 1,042,330 |
| Jan 23, 2025 | 40.43 | 40.81 | 40.39 | 40.81 | 40.81 | 0.42% | 958,465 |
| Jan 22, 2025 | 40.71 | 40.82 | 40.56 | 40.64 | 40.64 | 1.40% | 1,609,880 |
| Jan 21, 2025 | 39.93 | 40.13 | 39.57 | 40.08 | 40.08 | 1.57% | 718,965 |
| Jan 17, 2025 | 39.61 | 39.64 | 39.35 | 39.46 | 39.46 | 1.49% | 356,193 |
| Jan 16, 2025 | 39.15 | 39.18 | 38.85 | 38.88 | 38.88 | -0.23% | 314,526 |
| Jan 15, 2025 | 38.78 | 39.06 | 38.63 | 38.97 | 38.97 | 2.28% | 723,945 |
| Jan 14, 2025 | 38.43 | 38.46 | 37.90 | 38.10 | 38.10 | 0.26% | 363,114 |
| Jan 13, 2025 | 37.75 | 38.02 | 37.64 | 38.00 | 38.00 | -0.52% | 364,367 |
| Jan 10, 2025 | 38.48 | 38.78 | 37.97 | 38.20 | 38.20 | -1.85% | 774,867 |
| Jan 8, 2025 | 38.97 | 39.07 | 38.64 | 38.92 | 38.92 | -0.10% | 705,195 |
| Jan 7, 2025 | 39.63 | 39.74 | 38.78 | 38.96 | 38.96 | -1.59% | 709,346 |
| Jan 6, 2025 | 39.71 | 39.93 | 39.40 | 39.59 | 39.59 | 1.18% | 662,502 |
| Jan 3, 2025 | 38.76 | 39.15 | 38.64 | 39.13 | 39.13 | 1.74% | 353,639 |
| Jan 2, 2025 | 38.86 | 38.96 | 38.23 | 38.46 | 38.46 | -0.47% | 465,310 |
| Dec 31, 2024 | 39.01 | 39.03 | 38.52 | 38.64 | 38.64 | -0.62% | 399,192 |
| Dec 30, 2024 | 38.74 | 39.10 | 38.55 | 38.88 | 38.88 | -1.34% | 479,994 |
| Dec 27, 2024 | 39.72 | 39.72 | 39.08 | 39.41 | 39.40 | -1.30% | 437,845 |
| Dec 26, 2024 | 39.83 | 40.02 | 39.68 | 39.93 | 39.92 | -0.05% | 505,426 |
| Dec 24, 2024 | 39.54 | 39.95 | 39.54 | 39.95 | 39.94 | 1.14% | 202,965 |
| Dec 23, 2024 | 39.29 | 39.51 | 38.99 | 39.50 | 39.49 | 0.64% | 612,414 |
| Dec 20, 2024 | 38.68 | 39.67 | 38.56 | 39.25 | 39.24 | 0.72% | 607,315 |
| Dec 19, 2024 | 39.40 | 39.52 | 38.92 | 38.97 | 38.96 | -0.08% | 793,543 |
| Dec 18, 2024 | 40.49 | 40.55 | 38.88 | 39.00 | 38.99 | -3.70% | 598,134 |
| Dec 17, 2024 | 40.42 | 40.62 | 40.36 | 40.50 | 40.49 | -0.17% | 549,870 |
| Dec 16, 2024 | 40.28 | 40.61 | 40.16 | 40.57 | 40.56 | 1.07% | 594,035 |
| Dec 13, 2024 | 40.23 | 40.33 | 39.87 | 40.14 | 40.13 | 0.20% | 461,516 |
| Dec 12, 2024 | 40.14 | 40.25 | 40.03 | 40.06 | 40.05 | -0.69% | 435,968 |
| Dec 11, 2024 | 40.10 | 40.38 | 40.01 | 40.34 | 40.33 | 1.38% | 490,632 |
| Dec 10, 2024 | 39.92 | 40.10 | 39.65 | 39.79 | 39.78 | -1.14% | 461,823 |
| Dec 9, 2024 | 40.60 | 40.65 | 40.11 | 40.25 | 40.24 | -0.02% | 444,434 |
| Dec 6, 2024 | 39.94 | 40.26 | 39.81 | 40.26 | 40.25 | 1.33% | 441,209 |
| Dec 5, 2024 | 39.97 | 39.98 | 39.69 | 39.73 | 39.72 | -0.35% | 379,314 |
| Dec 4, 2024 | 39.59 | 39.93 | 39.53 | 39.87 | 39.86 | 1.84% | 501,898 |
| Dec 3, 2024 | 38.82 | 39.15 | 38.82 | 39.15 | 39.14 | 0.08% | 323,442 |
| Dec 2, 2024 | 38.93 | 39.20 | 38.85 | 39.12 | 39.11 | 0.77% | 290,535 |
| Nov 29, 2024 | 38.46 | 38.83 | 38.46 | 38.82 | 38.81 | 0.62% | 148,429 |
| Nov 27, 2024 | 38.94 | 38.95 | 38.33 | 38.58 | 38.57 | -0.87% | 326,688 |
| Nov 26, 2024 | 38.89 | 39.06 | 38.81 | 38.92 | 38.91 | 0.21% | 354,920 |
| Nov 25, 2024 | 39.00 | 39.17 | 38.71 | 38.84 | 38.83 | 0.39% | 290,149 |
| Nov 22, 2024 | 38.47 | 38.74 | 38.38 | 38.69 | 38.68 | 0.49% | 399,628 |
| Nov 21, 2024 | 38.43 | 38.67 | 38.10 | 38.50 | 38.49 | 0.81% | 440,864 |
| Nov 20, 2024 | 38.20 | 38.20 | 37.76 | 38.19 | 38.18 | 0.10% | 487,024 |
| Nov 19, 2024 | 37.54 | 38.17 | 37.53 | 38.15 | 38.14 | 0.71% | 290,034 |
| Nov 18, 2024 | 37.89 | 38.02 | 37.69 | 37.88 | 37.87 | 0.40% | 289,331 |
| Nov 15, 2024 | 38.02 | 38.12 | 37.59 | 37.73 | 37.72 | -1.67% | 513,231 |
| Nov 14, 2024 | 38.77 | 38.81 | 38.29 | 38.37 | 38.36 | -0.98% | 292,990 |
| Nov 13, 2024 | 38.78 | 38.96 | 38.63 | 38.75 | 38.74 | -0.05% | 282,008 |
| Nov 12, 2024 | 38.81 | 38.92 | 38.54 | 38.77 | 38.76 | -0.46% | 1,522,160 |
| Nov 11, 2024 | 38.93 | 39.00 | 38.73 | 38.95 | 38.94 | 0.46% | 329,099 |
| Nov 8, 2024 | 38.79 | 38.83 | 38.65 | 38.77 | 38.76 | -0.82% | 386,718 |
| Nov 7, 2024 | 38.69 | 39.16 | 38.68 | 39.09 | 39.08 | 2.17% | 476,661 |
| Nov 6, 2024 | 37.90 | 38.31 | 37.73 | 38.26 | 38.25 | 2.24% | 456,787 |
| Nov 5, 2024 | 37.14 | 37.44 | 37.14 | 37.42 | 37.41 | 1.33% | 222,665 |
| Nov 4, 2024 | 36.90 | 37.18 | 36.79 | 36.93 | 36.92 | - | 189,838 |
| Nov 1, 2024 | 36.83 | 37.16 | 36.70 | 36.93 | 36.92 | 0.98% | 283,758 |
| Oct 31, 2024 | 37.10 | 37.10 | 36.52 | 36.57 | 36.56 | -2.43% | 601,691 |
| Oct 30, 2024 | 37.68 | 37.84 | 37.45 | 37.48 | 37.47 | -0.90% | 181,263 |
| Oct 29, 2024 | 37.55 | 37.87 | 37.44 | 37.82 | 37.81 | 1.01% | 328,555 |
| Oct 28, 2024 | 37.71 | 37.74 | 37.44 | 37.44 | 37.43 | 0.21% | 235,852 |
| Oct 25, 2024 | 37.48 | 37.77 | 37.31 | 37.36 | 37.35 | 0.13% | 208,634 |
| Oct 24, 2024 | 37.16 | 37.32 | 37.07 | 37.31 | 37.30 | 0.81% | 223,675 |
| Oct 23, 2024 | 37.37 | 37.46 | 36.84 | 37.01 | 37.00 | -1.41% | 305,536 |
| Oct 22, 2024 | 37.41 | 37.64 | 37.39 | 37.54 | 37.53 | -0.29% | 229,770 |
| Oct 21, 2024 | 37.64 | 37.74 | 37.37 | 37.65 | 37.64 | -0.32% | 229,873 |
| Oct 18, 2024 | 37.80 | 37.83 | 37.67 | 37.77 | 37.76 | 0.83% | 190,667 |
| Oct 17, 2024 | 37.76 | 37.77 | 37.39 | 37.46 | 37.45 | -0.21% | 217,784 |
| Oct 16, 2024 | 37.44 | 37.57 | 37.28 | 37.54 | 37.53 | 0.32% | 212,591 |
| Oct 15, 2024 | 38.01 | 38.01 | 37.31 | 37.42 | 37.41 | -1.76% | 342,657 |
| Oct 14, 2024 | 38.03 | 38.19 | 37.93 | 38.09 | 38.08 | 0.32% | 481,187 |
| Oct 11, 2024 | 37.67 | 38.03 | 37.63 | 37.97 | 37.96 | 0.50% | 211,753 |
| Oct 10, 2024 | 37.63 | 37.88 | 37.44 | 37.78 | 37.77 | 0.13% | 191,817 |
| Oct 9, 2024 | 37.30 | 37.79 | 37.26 | 37.73 | 37.72 | 0.75% | 407,361 |
| Oct 8, 2024 | 37.10 | 37.48 | 37.09 | 37.45 | 37.44 | 0.16% | 266,350 |
| Oct 7, 2024 | 37.52 | 37.57 | 37.19 | 37.39 | 37.38 | -0.45% | 355,421 |
| Oct 4, 2024 | 37.46 | 37.56 | 37.22 | 37.56 | 37.55 | 1.60% | 179,054 |
| Oct 3, 2024 | 36.76 | 37.16 | 36.76 | 36.97 | 36.96 | -0.32% | 124,685 |
| Oct 2, 2024 | 36.82 | 37.13 | 36.71 | 37.09 | 37.08 | 1.01% | 258,216 |
| Oct 1, 2024 | 37.14 | 37.14 | 36.45 | 36.72 | 36.71 | -1.21% | 302,231 |
| Sep 30, 2024 | 37.10 | 37.25 | 36.80 | 37.17 | 37.16 | -0.16% | 240,866 |
| Sep 27, 2024 | 37.44 | 37.44 | 37.14 | 37.23 | 37.22 | -0.24% | 252,072 |