Global X Artificial Intelligence & Technology ETF (AIQ)
NASDAQ: AIQ · Real-Time Price · USD
51.24
-0.31 (-0.61%)
Oct 9, 2025, 3:31 PM EDT - Market open
AIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 51.54 | 51.54 | 50.95 | 51.10 | - | -0.87% | 1,492,753 |
| Oct 8, 2025 | 50.72 | 51.58 | 50.70 | 51.55 | 51.55 | 1.96% | 2,277,416 |
| Oct 7, 2025 | 51.30 | 51.39 | 50.30 | 50.56 | 50.56 | -0.98% | 1,958,790 |
| Oct 6, 2025 | 51.19 | 51.39 | 50.95 | 51.06 | 51.06 | 1.69% | 2,104,118 |
| Oct 3, 2025 | 50.55 | 50.67 | 49.95 | 50.21 | 50.21 | -0.22% | 1,949,528 |
| Oct 2, 2025 | 50.49 | 50.49 | 50.01 | 50.32 | 50.32 | 0.86% | 2,456,592 |
| Oct 1, 2025 | 49.22 | 49.94 | 49.20 | 49.89 | 49.89 | 1.01% | 1,866,539 |
| Sep 30, 2025 | 49.43 | 49.43 | 49.04 | 49.39 | 49.39 | 0.10% | 1,400,846 |
| Sep 29, 2025 | 49.36 | 49.55 | 49.25 | 49.34 | 49.34 | 0.86% | 2,301,567 |
| Sep 26, 2025 | 48.85 | 48.96 | 48.49 | 48.92 | 48.92 | - | 1,528,803 |
| Sep 25, 2025 | 48.74 | 49.09 | 48.29 | 48.92 | 48.92 | -0.65% | 2,536,620 |
| Sep 24, 2025 | 49.56 | 49.58 | 48.92 | 49.24 | 49.24 | 0.02% | 4,757,321 |
| Sep 23, 2025 | 49.82 | 49.84 | 49.13 | 49.23 | 49.23 | -0.87% | 4,987,828 |
| Sep 22, 2025 | 49.12 | 49.72 | 49.12 | 49.66 | 49.66 | 1.06% | 4,395,258 |
| Sep 19, 2025 | 48.88 | 49.21 | 48.79 | 49.14 | 49.14 | 0.74% | 1,395,817 |
| Sep 18, 2025 | 48.66 | 48.95 | 48.44 | 48.78 | 48.78 | 1.12% | 1,332,714 |
| Sep 17, 2025 | 48.23 | 48.39 | 47.64 | 48.24 | 48.24 | 0.10% | 1,392,478 |
| Sep 16, 2025 | 48.25 | 48.26 | 48.01 | 48.19 | 48.19 | 0.48% | 1,494,883 |
| Sep 15, 2025 | 47.62 | 47.97 | 47.62 | 47.96 | 47.96 | 1.31% | 1,412,819 |
| Sep 12, 2025 | 47.32 | 47.41 | 47.17 | 47.34 | 47.34 | 0.30% | 1,426,736 |
| Sep 11, 2025 | 47.21 | 47.37 | 47.01 | 47.20 | 47.20 | 0.79% | 1,622,099 |
| Sep 10, 2025 | 47.20 | 47.22 | 46.71 | 46.83 | 46.83 | 0.77% | 1,321,581 |
| Sep 9, 2025 | 46.17 | 46.51 | 46.11 | 46.47 | 46.47 | 0.78% | 910,183 |
| Sep 8, 2025 | 45.90 | 46.14 | 45.85 | 46.11 | 46.11 | 1.43% | 1,088,763 |
| Sep 5, 2025 | 45.59 | 45.69 | 44.96 | 45.46 | 45.46 | 0.89% | 708,449 |
| Sep 4, 2025 | 44.86 | 45.11 | 44.48 | 45.06 | 45.06 | 0.40% | 744,834 |
| Sep 3, 2025 | 44.84 | 44.99 | 44.65 | 44.88 | 44.88 | 0.58% | 625,752 |
| Sep 2, 2025 | 44.20 | 44.65 | 44.01 | 44.62 | 44.62 | -1.02% | 936,874 |
| Aug 29, 2025 | 45.41 | 45.45 | 44.89 | 45.08 | 45.08 | -0.99% | 1,003,834 |
| Aug 28, 2025 | 45.14 | 45.57 | 45.09 | 45.53 | 45.53 | 1.16% | 1,396,708 |
| Aug 27, 2025 | 44.89 | 45.05 | 44.73 | 45.01 | 45.01 | 0.07% | 1,167,687 |
| Aug 26, 2025 | 44.77 | 45.01 | 44.77 | 44.98 | 44.98 | 0.47% | 1,574,427 |
| Aug 25, 2025 | 44.88 | 45.00 | 44.70 | 44.77 | 44.77 | -0.38% | 728,167 |
| Aug 22, 2025 | 44.05 | 45.09 | 43.97 | 44.94 | 44.94 | 2.42% | 1,363,750 |
| Aug 21, 2025 | 43.95 | 44.08 | 43.68 | 43.88 | 43.88 | -0.59% | 929,709 |
| Aug 20, 2025 | 44.30 | 44.35 | 43.45 | 44.14 | 44.14 | -0.79% | 1,192,906 |
| Aug 19, 2025 | 45.27 | 45.28 | 44.41 | 44.49 | 44.49 | -1.79% | 1,158,529 |
| Aug 18, 2025 | 45.10 | 45.32 | 45.01 | 45.30 | 45.30 | 0.18% | 1,084,436 |
| Aug 15, 2025 | 45.38 | 45.38 | 45.08 | 45.22 | 45.22 | -0.02% | 946,699 |
| Aug 14, 2025 | 45.18 | 45.39 | 45.02 | 45.23 | 45.23 | -0.79% | 1,281,555 |
| Aug 13, 2025 | 45.63 | 45.77 | 45.44 | 45.59 | 45.59 | 0.55% | 1,376,292 |
| Aug 12, 2025 | 44.92 | 45.37 | 44.62 | 45.34 | 45.34 | 1.48% | 1,107,017 |
| Aug 11, 2025 | 44.89 | 45.11 | 44.59 | 44.68 | 44.68 | -0.51% | 1,499,350 |
| Aug 8, 2025 | 44.80 | 44.95 | 44.72 | 44.91 | 44.91 | 0.45% | 983,033 |
| Aug 7, 2025 | 45.02 | 45.10 | 44.28 | 44.71 | 44.71 | 0.16% | 1,179,602 |
| Aug 6, 2025 | 44.24 | 44.65 | 44.10 | 44.64 | 44.64 | 1.06% | 1,114,751 |
| Aug 5, 2025 | 44.61 | 44.65 | 44.02 | 44.17 | 44.17 | -0.36% | 900,097 |
| Aug 4, 2025 | 43.92 | 44.34 | 43.91 | 44.33 | 44.33 | 1.98% | 885,097 |
| Aug 1, 2025 | 43.86 | 43.88 | 43.20 | 43.47 | 43.47 | -2.47% | 1,289,544 |
| Jul 31, 2025 | 45.23 | 45.23 | 44.49 | 44.57 | 44.57 | -0.56% | 1,553,695 |