Global X Artificial Intelligence & Technology ETF (AIQ)

NASDAQ: AIQ · Real-Time Price · USD

36.54

-1.08 (-2.87%)

At close: Mar 28, 2025, 4:00 PM

37.00

+0.46 (1.26%)

After-hours: Mar 28, 2025, 7:58 PM EDT

AIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2025	37.98	38.96	37.38	38.29	38.29	0.08%	1,466,591
Mar 3, 2025	39.60	39.63	38.01	38.26	38.26	-2.07%	1,311,062
Feb 28, 2025	38.52	39.11	38.26	39.07	39.07	0.36%	779,088
Feb 27, 2025	40.32	40.40	38.90	38.93	38.93	-2.89%	567,827
Feb 26, 2025	40.22	40.53	39.90	40.09	40.09	0.83%	674,376
Feb 25, 2025	40.29	40.29	39.41	39.76	39.76	-1.36%	1,264,131
Feb 24, 2025	41.17	41.17	40.10	40.31	40.31	-2.26%	882,502
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