Global X Artificial Intelligence & Technology ETF (AIQ)
NASDAQ: AIQ · Real-Time Price · USD
39.25
+0.28 (0.72%)
At close: Dec 20, 2024, 4:00 PM
40.74
+1.49 (3.80%)
After-hours: Dec 20, 2024, 7:44 PM EST
AIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 38.68 | 39.67 | 38.56 | 39.25 | 39.25 | 0.72% | 606,260 |
| Dec 19, 2024 | 39.40 | 39.52 | 38.92 | 38.97 | 38.97 | -0.08% | 793,543 |
| Dec 18, 2024 | 40.49 | 40.55 | 38.88 | 39.00 | 39.00 | -3.70% | 598,134 |
| Dec 17, 2024 | 40.42 | 40.62 | 40.36 | 40.50 | 40.50 | -0.17% | 549,870 |
| Dec 16, 2024 | 40.28 | 40.61 | 40.16 | 40.57 | 40.57 | 1.07% | 594,035 |
| Dec 13, 2024 | 40.23 | 40.33 | 39.87 | 40.14 | 40.14 | 0.20% | 461,516 |
| Dec 12, 2024 | 40.14 | 40.25 | 40.03 | 40.06 | 40.06 | -0.69% | 435,968 |
| Dec 11, 2024 | 40.10 | 40.38 | 40.01 | 40.34 | 40.34 | 1.38% | 490,632 |
| Dec 10, 2024 | 39.92 | 40.10 | 39.65 | 39.79 | 39.79 | -1.14% | 461,823 |
| Dec 9, 2024 | 40.60 | 40.65 | 40.11 | 40.25 | 40.25 | -0.02% | 444,434 |
| Dec 6, 2024 | 39.94 | 40.26 | 39.81 | 40.26 | 40.26 | 1.33% | 441,209 |
| Dec 5, 2024 | 39.97 | 39.98 | 39.69 | 39.73 | 39.73 | -0.35% | 379,314 |
| Dec 4, 2024 | 39.59 | 39.93 | 39.53 | 39.87 | 39.87 | 1.84% | 501,898 |
| Dec 3, 2024 | 38.82 | 39.15 | 38.82 | 39.15 | 39.15 | 0.08% | 323,442 |
| Dec 2, 2024 | 38.93 | 39.20 | 38.85 | 39.12 | 39.12 | 0.77% | 290,535 |
| Nov 29, 2024 | 38.46 | 38.83 | 38.46 | 38.82 | 38.82 | 0.62% | 148,429 |
| Nov 27, 2024 | 38.94 | 38.95 | 38.33 | 38.58 | 38.58 | -0.87% | 326,700 |
| Nov 26, 2024 | 38.89 | 39.06 | 38.81 | 38.92 | 38.92 | 0.21% | 354,920 |
| Nov 25, 2024 | 39.00 | 39.17 | 38.71 | 38.84 | 38.84 | 0.39% | 290,149 |
| Nov 22, 2024 | 38.47 | 38.74 | 38.38 | 38.69 | 38.69 | 0.49% | 399,628 |
| Nov 21, 2024 | 38.43 | 38.67 | 38.10 | 38.50 | 38.50 | 0.81% | 440,900 |
| Nov 20, 2024 | 38.20 | 38.20 | 37.76 | 38.19 | 38.19 | 0.10% | 487,024 |
| Nov 19, 2024 | 37.54 | 38.17 | 37.53 | 38.15 | 38.15 | 0.71% | 290,034 |
| Nov 18, 2024 | 37.89 | 38.02 | 37.69 | 37.88 | 37.88 | 0.40% | 289,331 |
| Nov 15, 2024 | 38.02 | 38.12 | 37.59 | 37.73 | 37.73 | -1.67% | 513,231 |
| Nov 14, 2024 | 38.77 | 38.81 | 38.29 | 38.37 | 38.37 | -0.98% | 292,990 |
| Nov 13, 2024 | 38.78 | 38.96 | 38.63 | 38.75 | 38.75 | -0.05% | 282,008 |
| Nov 12, 2024 | 38.81 | 38.92 | 38.54 | 38.77 | 38.77 | -0.46% | 1,522,160 |
| Nov 11, 2024 | 38.93 | 39.00 | 38.73 | 38.95 | 38.95 | 0.46% | 329,099 |
| Nov 8, 2024 | 38.79 | 38.83 | 38.65 | 38.77 | 38.77 | -0.82% | 386,718 |
| Nov 7, 2024 | 38.69 | 39.16 | 38.68 | 39.09 | 39.09 | 2.17% | 476,700 |
| Nov 6, 2024 | 37.90 | 38.31 | 37.73 | 38.26 | 38.26 | 2.24% | 456,787 |
| Nov 5, 2024 | 37.14 | 37.44 | 37.14 | 37.42 | 37.42 | 1.33% | 222,665 |
| Nov 4, 2024 | 36.90 | 37.18 | 36.79 | 36.93 | 36.93 | - | 189,838 |
| Nov 1, 2024 | 36.83 | 37.16 | 36.70 | 36.93 | 36.93 | 0.98% | 283,758 |
| Oct 31, 2024 | 37.10 | 37.10 | 36.52 | 36.57 | 36.57 | -2.43% | 601,700 |
| Oct 30, 2024 | 37.68 | 37.84 | 37.45 | 37.48 | 37.48 | -0.90% | 181,263 |
| Oct 29, 2024 | 37.55 | 37.87 | 37.44 | 37.82 | 37.82 | 1.01% | 328,555 |
| Oct 28, 2024 | 37.71 | 37.74 | 37.44 | 37.44 | 37.44 | 0.21% | 235,900 |
| Oct 25, 2024 | 37.48 | 37.77 | 37.31 | 37.36 | 37.36 | 0.13% | 208,634 |
| Oct 24, 2024 | 37.16 | 37.32 | 37.07 | 37.31 | 37.31 | 0.81% | 223,675 |
| Oct 23, 2024 | 37.37 | 37.46 | 36.84 | 37.01 | 37.01 | -1.41% | 305,536 |
| Oct 22, 2024 | 37.41 | 37.64 | 37.39 | 37.54 | 37.54 | -0.29% | 229,800 |
| Oct 21, 2024 | 37.64 | 37.74 | 37.37 | 37.65 | 37.65 | -0.32% | 229,873 |
| Oct 18, 2024 | 37.80 | 37.83 | 37.67 | 37.77 | 37.77 | 0.83% | 190,667 |
| Oct 17, 2024 | 37.76 | 37.77 | 37.38 | 37.46 | 37.46 | -0.21% | 217,784 |
| Oct 16, 2024 | 37.44 | 37.57 | 37.28 | 37.54 | 37.54 | 0.32% | 212,591 |
| Oct 15, 2024 | 38.01 | 38.01 | 37.31 | 37.42 | 37.42 | -1.76% | 342,657 |
| Oct 14, 2024 | 38.03 | 38.19 | 37.93 | 38.09 | 38.09 | 0.32% | 481,187 |
| Oct 11, 2024 | 37.67 | 38.03 | 37.63 | 37.97 | 37.97 | 0.50% | 211,800 |
| Oct 10, 2024 | 37.63 | 37.88 | 37.44 | 37.78 | 37.78 | 0.13% | 191,817 |
| Oct 9, 2024 | 37.30 | 37.79 | 37.26 | 37.73 | 37.73 | 0.75% | 407,400 |
| Oct 8, 2024 | 37.10 | 37.48 | 37.09 | 37.45 | 37.45 | 0.16% | 266,350 |
| Oct 7, 2024 | 37.52 | 37.57 | 37.19 | 37.39 | 37.39 | -0.45% | 355,421 |
| Oct 4, 2024 | 37.46 | 37.56 | 37.22 | 37.56 | 37.56 | 1.60% | 179,054 |
| Oct 3, 2024 | 36.76 | 37.16 | 36.76 | 36.97 | 36.97 | -0.32% | 124,700 |
| Oct 2, 2024 | 36.82 | 37.13 | 36.71 | 37.09 | 37.09 | 1.01% | 258,216 |
| Oct 1, 2024 | 37.14 | 37.14 | 36.45 | 36.72 | 36.72 | -1.21% | 302,231 |
| Sep 30, 2024 | 37.10 | 37.25 | 36.80 | 37.17 | 37.17 | -0.16% | 240,866 |
| Sep 27, 2024 | 37.44 | 37.44 | 37.14 | 37.23 | 37.23 | -0.24% | 252,072 |
| Sep 26, 2024 | 37.47 | 37.52 | 36.86 | 37.32 | 37.32 | 2.13% | 375,876 |
| Sep 25, 2024 | 36.52 | 36.70 | 36.43 | 36.54 | 36.54 | -0.30% | 292,965 |
| Sep 24, 2024 | 36.41 | 36.65 | 36.15 | 36.65 | 36.65 | 1.47% | 251,082 |
| Sep 23, 2024 | 36.00 | 36.16 | 35.96 | 36.12 | 36.12 | 0.61% | 356,208 |
| Sep 20, 2024 | 35.87 | 35.96 | 35.58 | 35.90 | 35.90 | -0.31% | 194,000 |
| Sep 19, 2024 | 35.79 | 36.05 | 35.62 | 36.01 | 36.01 | 2.77% | 403,356 |
| Sep 18, 2024 | 35.27 | 35.52 | 34.94 | 35.04 | 35.04 | -0.34% | 172,019 |
| Sep 17, 2024 | 35.41 | 35.52 | 35.08 | 35.16 | 35.16 | -0.11% | 347,493 |
| Sep 16, 2024 | 35.08 | 35.23 | 34.92 | 35.20 | 35.20 | 0.31% | 166,164 |
| Sep 13, 2024 | 35.06 | 35.17 | 34.98 | 35.09 | 35.09 | 0.23% | 204,866 |
| Sep 12, 2024 | 34.72 | 35.09 | 34.59 | 35.01 | 35.01 | 1.01% | 245,651 |
| Sep 11, 2024 | 34.10 | 34.72 | 33.55 | 34.66 | 34.66 | 1.88% | 275,300 |
| Sep 10, 2024 | 33.90 | 34.03 | 33.60 | 34.02 | 34.02 | 0.89% | 248,688 |
| Sep 9, 2024 | 33.70 | 33.89 | 33.50 | 33.72 | 33.72 | 1.11% | 217,418 |
| Sep 6, 2024 | 34.26 | 34.30 | 33.26 | 33.35 | 33.35 | -2.68% | 330,153 |
| Sep 5, 2024 | 34.11 | 34.50 | 34.00 | 34.27 | 34.27 | 0.12% | 288,100 |
| Sep 4, 2024 | 34.02 | 34.46 | 34.02 | 34.23 | 34.23 | -0.29% | 240,313 |
| Sep 3, 2024 | 35.13 | 35.13 | 34.16 | 34.33 | 34.33 | -2.89% | 276,332 |
| Aug 30, 2024 | 35.33 | 35.38 | 34.96 | 35.35 | 35.35 | 1.32% | 250,347 |
| Aug 29, 2024 | 34.99 | 35.36 | 34.85 | 34.89 | 34.89 | 0.26% | 334,861 |
| Aug 28, 2024 | 35.21 | 35.22 | 34.52 | 34.80 | 34.80 | -1.28% | 330,147 |
| Aug 27, 2024 | 34.98 | 35.28 | 34.87 | 35.25 | 35.25 | 0.17% | 340,800 |
| Aug 26, 2024 | 35.40 | 35.43 | 35.04 | 35.19 | 35.19 | -0.96% | 243,072 |
| Aug 23, 2024 | 35.40 | 35.67 | 35.24 | 35.53 | 35.53 | 1.46% | 202,133 |
| Aug 22, 2024 | 35.72 | 35.78 | 34.98 | 35.02 | 35.02 | -1.77% | 436,606 |
| Aug 21, 2024 | 35.49 | 35.70 | 35.41 | 35.65 | 35.65 | 0.62% | 265,323 |
| Aug 20, 2024 | 35.51 | 35.64 | 35.28 | 35.43 | 35.43 | -0.42% | 243,103 |
| Aug 19, 2024 | 35.13 | 35.58 | 35.06 | 35.58 | 35.58 | 1.14% | 232,717 |
| Aug 16, 2024 | 34.88 | 35.24 | 34.82 | 35.18 | 35.18 | 0.86% | 248,997 |
| Aug 15, 2024 | 34.47 | 34.95 | 34.47 | 34.88 | 34.88 | 2.32% | 278,534 |
| Aug 14, 2024 | 34.14 | 34.20 | 33.77 | 34.09 | 34.09 | 0.18% | 214,700 |
| Aug 13, 2024 | 33.60 | 34.06 | 33.59 | 34.03 | 34.03 | 2.07% | 246,100 |
| Aug 12, 2024 | 33.43 | 33.50 | 33.13 | 33.34 | 33.34 | -0.03% | 682,400 |
| Aug 9, 2024 | 33.01 | 33.39 | 32.95 | 33.35 | 33.35 | 0.66% | 254,433 |
| Aug 8, 2024 | 32.46 | 33.16 | 32.33 | 33.13 | 33.13 | 3.43% | 389,122 |
| Aug 7, 2024 | 32.80 | 33.03 | 32.01 | 32.03 | 32.03 | -0.25% | 466,804 |
| Aug 6, 2024 | 31.95 | 32.55 | 31.67 | 32.11 | 32.11 | 0.82% | 722,308 |
| Aug 5, 2024 | 30.95 | 32.25 | 30.85 | 31.85 | 31.85 | -2.81% | 1,063,804 |
| Aug 2, 2024 | 33.01 | 33.07 | 32.43 | 32.77 | 32.77 | -3.62% | 940,900 |
| Aug 1, 2024 | 35.00 | 35.18 | 33.77 | 34.00 | 34.00 | -2.86% | 1,022,772 |