Global X Artificial Intelligence & Technology ETF (AIQ)
NASDAQ: AIQ · Real-Time Price · USD
44.59
-0.18 (-0.40%)
At close: Jul 24, 2025, 4:00 PM
44.60
+0.01 (0.02%)
After-hours: Jul 24, 2025, 7:51 PM EDT
AIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 44.74 | 44.77 | 44.46 | 44.59 | 44.59 | -0.40% | 1,199,716 |
| Jul 23, 2025 | 44.53 | 44.79 | 44.34 | 44.77 | 44.77 | 1.34% | 1,042,184 |
| Jul 22, 2025 | 44.44 | 44.48 | 43.78 | 44.18 | 44.18 | -0.79% | 899,112 |
| Jul 21, 2025 | 44.47 | 44.76 | 44.45 | 44.53 | 44.53 | 0.38% | 1,332,008 |
| Jul 18, 2025 | 44.58 | 44.59 | 44.26 | 44.36 | 44.36 | -0.16% | 1,013,030 |
| Jul 17, 2025 | 44.00 | 44.47 | 43.97 | 44.43 | 44.43 | 1.02% | 1,035,819 |
| Jul 16, 2025 | 43.90 | 44.01 | 43.41 | 43.98 | 43.98 | 0.43% | 728,758 |
| Jul 15, 2025 | 44.02 | 44.09 | 43.76 | 43.79 | 43.79 | 0.64% | 1,028,496 |
| Jul 14, 2025 | 43.24 | 43.57 | 43.13 | 43.51 | 43.51 | 0.53% | 746,406 |
| Jul 11, 2025 | 43.50 | 43.55 | 43.23 | 43.28 | 43.28 | -0.85% | 886,221 |
| Jul 10, 2025 | 43.86 | 43.96 | 43.38 | 43.65 | 43.65 | -0.27% | 1,221,925 |
| Jul 9, 2025 | 43.79 | 43.87 | 43.51 | 43.77 | 43.77 | 0.21% | 730,342 |
| Jul 8, 2025 | 43.78 | 43.79 | 43.57 | 43.68 | 43.68 | 0.32% | 814,144 |
| Jul 7, 2025 | 43.67 | 43.76 | 43.29 | 43.54 | 43.54 | -1.05% | 1,115,587 |
| Jul 3, 2025 | 43.78 | 44.50 | 43.72 | 44.00 | 44.00 | 1.17% | 786,182 |
| Jul 2, 2025 | 43.13 | 43.50 | 43.04 | 43.49 | 43.49 | 0.67% | 851,155 |
| Jul 1, 2025 | 43.54 | 43.55 | 42.92 | 43.20 | 43.20 | -1.12% | 982,562 |
| Jun 30, 2025 | 43.67 | 43.75 | 43.53 | 43.69 | 43.69 | 0.74% | 1,310,321 |
| Jun 27, 2025 | 43.55 | 43.68 | 43.14 | 43.37 | 43.37 | -0.25% | 1,003,048 |
| Jun 26, 2025 | 43.31 | 43.50 | 43.03 | 43.48 | 43.43 | 0.93% | 719,398 |
| Jun 25, 2025 | 43.19 | 43.34 | 42.97 | 43.08 | 43.03 | -0.05% | 851,954 |
| Jun 24, 2025 | 42.62 | 43.14 | 42.49 | 43.10 | 43.05 | 2.72% | 777,969 |
| Jun 23, 2025 | 41.47 | 41.99 | 41.17 | 41.96 | 41.91 | 1.11% | 750,779 |
| Jun 20, 2025 | 42.01 | 42.16 | 41.38 | 41.50 | 41.45 | -0.91% | 640,359 |
| Jun 18, 2025 | 42.09 | 42.26 | 41.77 | 41.88 | 41.83 | -0.12% | 427,387 |
| Jun 17, 2025 | 42.12 | 42.41 | 41.85 | 41.93 | 41.88 | -0.92% | 683,920 |
| Jun 16, 2025 | 42.00 | 42.44 | 41.91 | 42.32 | 42.27 | 1.73% | 587,085 |
| Jun 13, 2025 | 41.56 | 41.99 | 41.44 | 41.60 | 41.55 | -1.40% | 749,576 |
| Jun 12, 2025 | 42.09 | 42.33 | 42.00 | 42.19 | 42.14 | 0.19% | 685,463 |
| Jun 11, 2025 | 42.21 | 42.49 | 41.97 | 42.11 | 42.06 | 0.07% | 548,506 |
| Jun 10, 2025 | 41.98 | 42.13 | 41.66 | 42.08 | 42.03 | 0.43% | 468,111 |
| Jun 9, 2025 | 41.69 | 42.04 | 41.62 | 41.90 | 41.85 | 0.67% | 739,962 |
| Jun 6, 2025 | 41.48 | 41.72 | 41.42 | 41.62 | 41.57 | 1.02% | 383,902 |
| Jun 5, 2025 | 41.47 | 41.83 | 40.95 | 41.20 | 41.15 | -0.36% | 879,196 |
| Jun 4, 2025 | 41.21 | 41.42 | 40.96 | 41.35 | 41.30 | 0.95% | 687,930 |
| Jun 3, 2025 | 40.73 | 41.04 | 40.61 | 40.96 | 40.91 | 0.56% | 417,050 |
| Jun 2, 2025 | 40.23 | 40.73 | 40.06 | 40.73 | 40.68 | 1.07% | 421,219 |
| May 30, 2025 | 40.38 | 40.42 | 39.65 | 40.30 | 40.26 | -0.37% | 715,958 |
| May 29, 2025 | 40.98 | 41.00 | 40.27 | 40.45 | 40.41 | -0.17% | 529,169 |
| May 28, 2025 | 40.79 | 40.86 | 40.46 | 40.52 | 40.48 | -0.66% | 357,153 |
| May 27, 2025 | 40.48 | 40.82 | 40.31 | 40.79 | 40.74 | 2.10% | 471,761 |
| May 23, 2025 | 39.66 | 40.20 | 39.51 | 39.95 | 39.91 | -0.87% | 483,580 |
| May 22, 2025 | 40.15 | 40.57 | 40.06 | 40.30 | 40.26 | 0.20% | 371,881 |
| May 21, 2025 | 40.52 | 41.01 | 40.06 | 40.22 | 40.18 | -1.23% | 441,631 |
| May 20, 2025 | 40.81 | 40.85 | 40.55 | 40.72 | 40.67 | -0.39% | 654,523 |
| May 19, 2025 | 40.38 | 40.92 | 40.25 | 40.88 | 40.83 | -0.12% | 310,445 |
| May 16, 2025 | 40.86 | 40.97 | 40.62 | 40.93 | 40.88 | 0.29% | 394,324 |
| May 15, 2025 | 40.60 | 40.94 | 40.41 | 40.81 | 40.76 | -0.44% | 731,923 |
| May 14, 2025 | 41.00 | 41.17 | 40.76 | 40.99 | 40.94 | 0.69% | 559,264 |
| May 13, 2025 | 40.09 | 40.86 | 39.98 | 40.71 | 40.66 | 1.98% | 813,234 |