Global X Artificial Intelligence & Technology ETF (AIQ)
NASDAQ: AIQ · Real-Time Price · USD
38.19
+0.04 (0.10%)
At close: Nov 20, 2024, 4:00 PM
38.00
-0.19 (-0.50%)
After-hours: Nov 20, 2024, 5:01 PM EST
AIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 476,661 |
| 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% | 601,691 |
| 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% | 235,852 |
| 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% | 229,770 |
| 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 | 37.39 | 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% | 211,753 |
| 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% | 407,361 |
| 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% | 124,685 |
| 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% | 193,956 |
| 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 | 34.93 | 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 | 34.60 | 35.01 | 35.01 | 1.01% | 245,651 |
| Sep 11, 2024 | 34.10 | 34.72 | 33.55 | 34.66 | 34.66 | 1.88% | 275,254 |
| 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% | 288,086 |
| Sep 4, 2024 | 34.02 | 34.46 | 34.02 | 34.23 | 34.23 | -0.29% | 240,278 |
| 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 | 34.86 | 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% | 340,799 |
| 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% | 214,670 |
| Aug 13, 2024 | 33.60 | 34.06 | 33.59 | 34.03 | 34.03 | 2.07% | 246,073 |
| Aug 12, 2024 | 33.43 | 33.50 | 33.13 | 33.34 | 33.34 | -0.03% | 682,361 |
| Aug 9, 2024 | 33.01 | 33.39 | 32.95 | 33.35 | 33.35 | 0.66% | 254,433 |
| Aug 8, 2024 | 32.46 | 33.17 | 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% | 940,888 |
| Aug 1, 2024 | 35.00 | 35.18 | 33.77 | 34.00 | 34.00 | -2.86% | 1,022,772 |
| Jul 31, 2024 | 34.79 | 35.13 | 34.67 | 35.00 | 35.00 | 3.31% | 631,462 |
| Jul 30, 2024 | 34.53 | 34.67 | 33.70 | 33.88 | 33.88 | -1.57% | 500,405 |
| Jul 29, 2024 | 34.68 | 34.78 | 34.36 | 34.42 | 34.42 | -0.32% | 455,244 |
| Jul 26, 2024 | 34.58 | 34.73 | 34.33 | 34.53 | 34.53 | 0.96% | 270,041 |
| Jul 25, 2024 | 34.32 | 34.86 | 33.79 | 34.20 | 34.20 | -0.35% | 513,636 |
| Jul 24, 2024 | 35.12 | 35.16 | 34.30 | 34.32 | 34.32 | -3.70% | 797,849 |
| Jul 23, 2024 | 35.67 | 35.85 | 35.50 | 35.64 | 35.64 | -0.36% | 412,198 |
| Jul 22, 2024 | 35.62 | 35.82 | 35.44 | 35.77 | 35.77 | 1.91% | 367,394 |
| Jul 19, 2024 | 35.38 | 35.54 | 35.07 | 35.10 | 35.10 | -1.04% | 332,384 |
| Jul 18, 2024 | 35.93 | 36.00 | 35.22 | 35.47 | 35.47 | -0.70% | 637,190 |
| Jul 17, 2024 | 36.35 | 36.35 | 35.69 | 35.72 | 35.72 | -3.33% | 683,806 |
| Jul 16, 2024 | 37.00 | 37.02 | 36.69 | 36.95 | 36.95 | 0.30% | 683,830 |
| Jul 15, 2024 | 36.96 | 37.18 | 36.68 | 36.84 | 36.84 | 0.16% | 455,492 |
| Jul 12, 2024 | 36.62 | 37.09 | 36.55 | 36.78 | 36.78 | 0.74% | 538,343 |
| Jul 11, 2024 | 37.14 | 37.18 | 36.41 | 36.51 | 36.51 | -1.40% | 1,073,954 |
| Jul 10, 2024 | 36.82 | 37.06 | 36.69 | 37.03 | 37.03 | 0.79% | 643,993 |
| Jul 9, 2024 | 36.78 | 36.91 | 36.63 | 36.74 | 36.74 | -0.11% | 557,584 |
| Jul 8, 2024 | 36.76 | 36.80 | 36.66 | 36.78 | 36.78 | -0.16% | 539,112 |
| Jul 5, 2024 | 36.65 | 36.84 | 36.53 | 36.84 | 36.84 | 0.85% | 492,660 |
| Jul 3, 2024 | 36.19 | 36.55 | 36.15 | 36.53 | 36.53 | 1.19% | 344,878 |
| Jul 2, 2024 | 35.71 | 36.10 | 35.62 | 36.10 | 36.10 | 0.87% | 435,528 |