Global X Artificial Intelligence & Technology ETF (AIQ)

AIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	66.20	67.04	65.63	66.80	66.80	3.84%	1,755,151
Jun 17, 2026	65.43	66.03	64.27	64.33	64.33	-0.48%	2,600,472
Jun 16, 2026	66.24	66.81	64.58	64.64	64.64	-2.87%	2,051,898
Jun 15, 2026	66.09	66.67	65.92	66.55	66.55	3.98%	2,354,073
Jun 12, 2026	63.53	64.45	62.89	64.00	64.00	0.08%	3,383,543
Jun 11, 2026	61.81	64.02	61.17	63.95	63.95	4.22%	4,271,570
Jun 10, 2026	62.11	63.47	61.23	61.36	61.36	-2.85%	3,259,547
Jun 9, 2026	65.37	65.55	60.55	63.16	63.16	-1.99%	5,697,189
Jun 8, 2026	64.54	65.19	63.99	64.44	64.44	3.07%	3,332,986
Jun 5, 2026	66.14	66.19	62.33	62.52	62.52	-8.15%	4,016,023
Jun 4, 2026	67.37	68.51	66.87	68.07	68.07	-1.58%	2,542,567
Jun 3, 2026	70.21	70.26	68.65	69.16	69.16	-1.40%	3,559,633
Jun 2, 2026	69.56	70.18	69.10	70.14	70.14	1.01%	2,836,046
Jun 1, 2026	68.03	69.83	67.71	69.44	69.44	3.15%	3,548,156
May 29, 2026	66.76	67.43	66.59	67.32	67.32	1.48%	2,440,110
May 28, 2026	65.19	66.53	64.85	66.34	66.34	1.90%	2,889,271
May 27, 2026	65.65	65.65	64.47	65.10	65.10	-0.15%	2,336,096
May 26, 2026	64.37	65.31	64.12	65.20	65.20	3.81%	2,338,206
May 22, 2026	62.84	63.36	62.64	62.81	62.81	0.32%	1,989,476
May 21, 2026	61.56	62.82	61.47	62.61	62.61	1.20%	1,724,407
May 20, 2026	60.75	61.89	60.48	61.87	61.87	2.43%	1,505,253
May 19, 2026	60.17	61.08	59.49	60.40	60.40	-0.53%	2,305,807
May 18, 2026	61.54	61.67	59.94	60.72	60.72	-0.52%	2,906,637
May 15, 2026	60.82	61.68	60.45	61.04	61.04	-2.23%	1,737,245
May 14, 2026	61.91	62.75	61.83	62.43	62.43	0.52%	1,572,099
May 13, 2026	61.84	62.32	60.90	62.11	62.11	1.79%	1,685,242
May 12, 2026	61.87	62.01	59.75	61.02	61.02	-2.91%	2,361,812
May 11, 2026	62.55	63.04	62.19	62.85	62.85	0.87%	2,608,649
May 8, 2026	60.73	62.31	60.71	62.31	62.31	3.87%	2,382,122
May 7, 2026	60.43	60.99	59.62	59.99	59.99	-0.51%	2,491,924
May 6, 2026	59.72	60.32	59.28	60.30	60.30	3.20%	2,276,106
May 5, 2026	57.92	58.60	57.75	58.43	58.43	2.31%	1,751,603
May 4, 2026	57.31	57.76	56.80	57.11	57.11	0.51%	1,590,399
May 1, 2026	56.00	56.99	56.00	56.82	56.82	1.68%	1,754,196
Apr 30, 2026	55.54	55.96	54.70	55.88	55.88	1.53%	1,017,189
Apr 29, 2026	54.75	55.09	54.45	55.04	55.04	0.99%	1,210,825
Apr 28, 2026	54.37	54.83	54.04	54.50	54.50	-1.59%	1,434,026
Apr 27, 2026	55.38	55.44	55.07	55.38	55.38	0.44%	1,083,367
Apr 24, 2026	54.55	55.16	54.30	55.14	55.14	3.05%	1,619,372
Apr 23, 2026	54.18	54.30	52.89	53.51	53.51	-2.66%	1,387,995
Apr 22, 2026	54.49	54.98	54.23	54.97	54.97	2.38%	1,374,321
Apr 21, 2026	54.20	54.55	53.55	53.69	53.69	-0.41%	1,589,824
Apr 20, 2026	54.04	54.12	53.39	53.91	53.91	-0.35%	2,056,748
Apr 17, 2026	54.24	54.51	53.92	54.10	54.10	1.14%	1,302,519
Apr 16, 2026	53.31	53.70	52.79	53.49	53.49	1.46%	1,018,704
Apr 15, 2026	51.93	52.76	51.93	52.72	52.72	1.72%	1,168,974
Apr 14, 2026	51.18	51.83	51.16	51.83	51.83	2.47%	1,675,107
Apr 13, 2026	49.26	50.61	49.20	50.58	50.58	2.45%	2,080,948
Apr 10, 2026	49.58	49.67	49.20	49.37	49.37	0.04%	1,174,292
Apr 9, 2026	49.29	49.40	48.64	49.35	49.35	-0.50%	1,819,234

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.