Global X Artificial Intelligence & Technology ETF (AIQ)
NASDAQ: AIQ · Real-Time Price · USD
40.99
+0.28 (0.69%)
At close: May 14, 2025, 4:00 PM
41.17
+0.18 (0.44%)
After-hours: May 14, 2025, 7:44 PM EDT
AIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 41.00 | 41.17 | 40.76 | 40.99 | 40.99 | 0.69% | 559,264 |
| May 13, 2025 | 40.09 | 40.86 | 39.98 | 40.71 | 40.71 | 1.98% | 813,234 |
| May 12, 2025 | 39.97 | 40.00 | 39.48 | 39.92 | 39.92 | 4.18% | 809,145 |
| May 9, 2025 | 38.59 | 38.65 | 38.18 | 38.32 | 38.32 | 0.03% | 500,118 |
| May 8, 2025 | 38.20 | 38.63 | 38.03 | 38.31 | 38.31 | 1.11% | 360,240 |
| May 7, 2025 | 37.76 | 37.99 | 37.40 | 37.89 | 37.89 | 0.29% | 415,485 |
| May 6, 2025 | 37.53 | 38.03 | 37.40 | 37.78 | 37.78 | -0.84% | 305,098 |
| May 5, 2025 | 37.91 | 38.33 | 37.84 | 38.10 | 38.10 | -0.16% | 289,177 |
| May 2, 2025 | 37.78 | 38.32 | 37.78 | 38.16 | 38.16 | 2.66% | 354,845 |
| May 1, 2025 | 37.40 | 37.64 | 37.16 | 37.17 | 37.17 | 0.81% | 272,817 |
| Apr 30, 2025 | 36.24 | 36.99 | 35.99 | 36.87 | 36.87 | -0.22% | 380,939 |
| Apr 29, 2025 | 36.63 | 37.03 | 36.54 | 36.95 | 36.95 | 0.41% | 229,027 |
| Apr 28, 2025 | 36.76 | 36.97 | 36.26 | 36.80 | 36.80 | 0.08% | 313,816 |
| Apr 25, 2025 | 36.26 | 36.81 | 36.17 | 36.77 | 36.77 | 1.57% | 286,753 |
| Apr 24, 2025 | 35.16 | 36.28 | 35.15 | 36.20 | 36.20 | 3.16% | 339,115 |
| Apr 23, 2025 | 35.31 | 35.78 | 34.92 | 35.09 | 35.09 | 2.87% | 439,867 |
| Apr 22, 2025 | 33.66 | 34.36 | 33.55 | 34.11 | 34.11 | 2.65% | 350,588 |
| Apr 21, 2025 | 33.60 | 33.75 | 32.85 | 33.23 | 33.23 | -1.98% | 515,157 |
| Apr 17, 2025 | 34.24 | 34.32 | 33.76 | 33.90 | 33.90 | - | 318,199 |
| Apr 16, 2025 | 34.03 | 34.51 | 33.43 | 33.90 | 33.90 | -2.75% | 435,547 |
| Apr 15, 2025 | 34.75 | 35.12 | 34.70 | 34.86 | 34.86 | 0.37% | 310,057 |
| Apr 14, 2025 | 35.33 | 35.34 | 34.39 | 34.73 | 34.73 | 0.81% | 450,780 |
| Apr 11, 2025 | 33.86 | 34.50 | 33.40 | 34.45 | 34.45 | 1.89% | 400,193 |
| Apr 10, 2025 | 34.57 | 34.62 | 32.92 | 33.81 | 33.81 | -4.33% | 876,069 |
| Apr 9, 2025 | 31.51 | 35.48 | 31.46 | 35.34 | 35.34 | 12.19% | 1,129,578 |
| Apr 8, 2025 | 33.38 | 33.66 | 31.02 | 31.50 | 31.50 | -2.08% | 1,032,574 |
| Apr 7, 2025 | 30.93 | 33.72 | 30.60 | 32.17 | 32.17 | -0.71% | 2,125,027 |
| Apr 4, 2025 | 33.42 | 33.65 | 32.18 | 32.40 | 32.40 | -6.98% | 1,628,242 |
| Apr 3, 2025 | 35.39 | 35.62 | 34.81 | 34.83 | 34.83 | -5.84% | 1,328,976 |
| Apr 2, 2025 | 36.17 | 37.25 | 36.11 | 36.99 | 36.99 | 0.74% | 472,690 |
| Apr 1, 2025 | 36.37 | 36.79 | 36.03 | 36.72 | 36.72 | 0.93% | 652,456 |
| Mar 31, 2025 | 35.75 | 36.43 | 35.36 | 36.38 | 36.38 | -0.44% | 854,718 |
| Mar 28, 2025 | 37.26 | 37.36 | 36.42 | 36.54 | 36.54 | -2.87% | 2,059,689 |
| Mar 27, 2025 | 37.79 | 38.06 | 37.53 | 37.62 | 37.62 | -0.79% | 328,063 |
| Mar 26, 2025 | 38.68 | 38.73 | 37.77 | 37.92 | 37.92 | -1.99% | 402,786 |
| Mar 25, 2025 | 38.66 | 38.81 | 38.58 | 38.69 | 38.69 | 0.23% | 867,060 |
| Mar 24, 2025 | 38.40 | 38.65 | 38.30 | 38.60 | 38.60 | 2.01% | 750,885 |
| Mar 21, 2025 | 37.26 | 37.88 | 37.19 | 37.84 | 37.84 | 0.24% | 573,807 |
| Mar 20, 2025 | 37.51 | 38.08 | 37.48 | 37.75 | 37.75 | -1.05% | 383,433 |
| Mar 19, 2025 | 37.87 | 38.45 | 37.65 | 38.15 | 38.15 | 1.22% | 355,908 |
| Mar 18, 2025 | 38.00 | 38.01 | 37.40 | 37.69 | 37.69 | -1.59% | 740,687 |
| Mar 17, 2025 | 37.87 | 38.51 | 37.80 | 38.30 | 38.30 | 1.59% | 486,523 |
| Mar 14, 2025 | 37.22 | 37.75 | 37.19 | 37.70 | 37.70 | 2.92% | 681,192 |
| Mar 13, 2025 | 37.19 | 37.20 | 36.47 | 36.63 | 36.63 | -2.22% | 652,458 |
| Mar 12, 2025 | 37.52 | 37.74 | 36.94 | 37.46 | 37.46 | 1.68% | 639,035 |
| Mar 11, 2025 | 36.69 | 37.31 | 36.40 | 36.84 | 36.84 | 0.63% | 1,087,550 |
| Mar 10, 2025 | 37.50 | 37.59 | 36.28 | 36.61 | 36.61 | -4.79% | 1,235,901 |
| Mar 7, 2025 | 37.94 | 38.49 | 37.43 | 38.45 | 38.45 | 1.05% | 830,508 |
| Mar 6, 2025 | 38.57 | 39.09 | 37.94 | 38.05 | 38.05 | -3.03% | 773,623 |
| Mar 5, 2025 | 38.67 | 39.32 | 38.38 | 39.24 | 39.24 | 2.48% | 780,677 |