Global X Artificial Intelligence & Technology ETF (AIQ)
NASDAQ: AIQ · Real-Time Price · USD
36.57
-0.91 (-2.43%)
At close: Oct 31, 2024, 4:00 PM
36.77
+0.20 (0.55%)
After-hours: Oct 31, 2024, 6:58 PM EDT

AIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202437.1037.1036.5236.5736.57-2.43%601,166
Oct 30, 202437.6837.8437.4537.4837.48-0.90%181,263
Oct 29, 202437.5537.8737.4437.8237.821.01%328,555
Oct 28, 202437.7137.7437.4437.4437.440.21%235,900
Oct 25, 202437.4837.7737.3137.3637.360.13%208,634
Oct 24, 202437.1637.3237.0737.3137.310.81%223,675
Oct 23, 202437.3737.4636.8437.0137.01-1.41%305,536
Oct 22, 202437.4137.6437.3937.5437.54-0.29%229,800
Oct 21, 202437.6437.7437.3737.6537.65-0.32%229,873
Oct 18, 202437.8037.8337.6737.7737.770.83%190,667
Oct 17, 202437.7637.7737.3837.4637.46-0.21%217,784
Oct 16, 202437.4437.5737.2837.5437.540.32%212,591
Oct 15, 202438.0138.0137.3137.4237.42-1.76%342,657
Oct 14, 202438.0338.1937.9338.0938.090.32%481,187
Oct 11, 202437.6738.0337.6337.9737.970.50%211,800
Oct 10, 202437.6337.8837.4437.7837.780.13%191,817
Oct 9, 202437.3037.7937.2637.7337.730.75%407,400
Oct 8, 202437.1037.4837.0937.4537.450.16%266,350
Oct 7, 202437.5237.5737.1937.3937.39-0.45%355,421
Oct 4, 202437.4637.5637.2237.5637.561.60%179,054
Oct 3, 202436.7637.1636.7636.9736.97-0.32%124,700
Oct 2, 202436.8237.1336.7137.0937.091.01%258,216
Oct 1, 202437.1437.1436.4536.7236.72-1.21%302,231
Sep 30, 202437.1037.2536.8037.1737.17-0.16%240,866
Sep 27, 202437.4437.4437.1437.2337.23-0.24%252,072
Sep 26, 202437.4737.5236.8637.3237.322.13%375,876
Sep 25, 202436.5236.7036.4336.5436.54-0.30%292,965
Sep 24, 202436.4136.6536.1536.6536.651.47%251,082
Sep 23, 202436.0036.1635.9636.1236.120.61%356,208
Sep 20, 202435.8735.9635.5835.9035.90-0.31%194,000
Sep 19, 202435.7936.0535.6236.0136.012.77%403,356
Sep 18, 202435.2735.5234.9435.0435.04-0.34%172,019
Sep 17, 202435.4135.5235.0835.1635.16-0.11%347,493
Sep 16, 202435.0835.2334.9235.2035.200.31%166,164
Sep 13, 202435.0635.1734.9835.0935.090.23%204,866
Sep 12, 202434.7235.0934.5935.0135.011.01%245,651
Sep 11, 202434.1034.7233.5534.6634.661.88%275,300
Sep 10, 202433.9034.0333.6034.0234.020.89%248,688
Sep 9, 202433.7033.8933.5033.7233.721.11%217,418
Sep 6, 202434.2634.3033.2633.3533.35-2.68%330,153
Sep 5, 202434.1134.5034.0034.2734.270.12%288,100
Sep 4, 202434.0234.4634.0234.2334.23-0.29%240,313
Sep 3, 202435.1335.1334.1634.3334.33-2.89%276,332
Aug 30, 202435.3335.3834.9635.3535.351.32%250,347
Aug 29, 202434.9935.3634.8534.8934.890.26%334,861
Aug 28, 202435.2135.2234.5234.8034.80-1.28%330,147
Aug 27, 202434.9835.2834.8735.2535.250.17%340,800
Aug 26, 202435.4035.4335.0435.1935.19-0.96%243,072
Aug 23, 202435.4035.6735.2435.5335.531.46%202,133
Aug 22, 202435.7235.7834.9835.0235.02-1.77%436,606
Aug 21, 202435.4935.7035.4135.6535.650.62%265,323
Aug 20, 202435.5135.6435.2835.4335.43-0.42%243,103
Aug 19, 202435.1335.5835.0635.5835.581.14%232,717
Aug 16, 202434.8835.2434.8235.1835.180.86%248,997
Aug 15, 202434.4734.9534.4734.8834.882.32%278,534
Aug 14, 202434.1434.2033.7734.0934.090.18%214,700
Aug 13, 202433.6034.0633.5934.0334.032.07%246,100
Aug 12, 202433.4333.5033.1333.3433.34-0.03%682,400
Aug 9, 202433.0133.3932.9533.3533.350.66%254,433
Aug 8, 202432.4633.1632.3333.1333.133.43%389,122
Aug 7, 202432.8033.0332.0132.0332.03-0.25%466,804
Aug 6, 202431.9532.5531.6732.1132.110.82%722,308
Aug 5, 202430.9532.2530.8531.8531.85-2.81%1,063,804
Aug 2, 202433.0133.0732.4332.7732.77-3.62%940,900
Aug 1, 202435.0035.1833.7734.0034.00-2.86%1,022,772
Jul 31, 202434.7935.1334.6735.0035.003.31%631,462
Jul 30, 202434.5334.6733.7033.8833.88-1.57%500,405
Jul 29, 202434.6834.7834.3634.4234.42-0.32%455,244
Jul 26, 202434.5834.7334.3334.5334.530.96%270,041
Jul 25, 202434.3234.8533.7934.2034.20-0.35%513,636
Jul 24, 202435.1235.1634.3034.3234.32-3.70%797,849
Jul 23, 202435.6735.8535.5035.6435.64-0.36%412,200
Jul 22, 202435.6235.8235.4435.7735.771.91%367,394
Jul 19, 202435.3835.5435.0735.1035.10-1.04%332,384
Jul 18, 202435.9336.0035.2235.4735.47-0.70%637,190
Jul 17, 202436.3536.3535.6935.7235.72-3.33%683,806
Jul 16, 202437.0037.0236.6936.9536.950.30%683,830
Jul 15, 202436.9637.1836.6836.8436.840.16%455,492
Jul 12, 202436.6237.0936.5536.7836.780.74%538,343
Jul 11, 202437.1437.1836.4136.5136.51-1.40%1,073,954
Jul 10, 202436.8237.0636.6937.0337.030.79%643,993
Jul 9, 202436.7836.9136.6336.7436.74-0.11%557,584
Jul 8, 202436.7636.8036.6636.7836.78-0.16%539,112
Jul 5, 202436.6536.8436.5336.8436.840.85%492,660
Jul 3, 202436.1936.5536.1536.5336.531.19%344,878
Jul 2, 202435.7136.1035.6236.1036.100.87%435,528
Jul 1, 202435.7035.8135.3635.7935.790.45%731,929
Jun 28, 202435.7236.0235.5135.6335.63-0.03%443,409
Jun 27, 202435.4935.7035.4135.6435.640.37%565,524
Jun 26, 202435.4135.5335.3135.5135.470.20%500,075
Jun 25, 202435.2535.4635.1435.4435.400.91%429,061
Jun 24, 202435.4535.6035.1035.1235.08-1.15%873,798
Jun 21, 202435.5335.6735.3535.5335.49-0.39%413,292
Jun 20, 202436.1736.1835.5235.6735.63-0.78%1,011,613
Jun 18, 202435.8235.9935.7835.9535.910.45%734,876
Jun 17, 202435.4335.8735.2935.7935.751.19%583,678
Jun 14, 202435.2635.3835.1635.3735.330.34%568,077
Jun 13, 202435.6635.6735.1135.2535.210.14%689,710
Jun 12, 202435.0635.3435.0035.2035.161.82%665,024
Jun 11, 202434.4834.5734.2134.5734.530.17%454,667