Global X Artificial Intelligence & Technology ETF (AIQ)
NASDAQ: AIQ · Real-Time Price · USD
47.22
+0.39 (0.83%)
At close: Sep 11, 2025, 4:00 PM EDT
47.20
-0.02 (-0.04%)
After-hours: Sep 11, 2025, 4:00 PM EDT
AIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 47.21 | 47.37 | 47.01 | 47.28 | - | 0.95% | 1,247,179 |
| 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 |
| Jul 30, 2025 | 44.95 | 45.05 | 44.52 | 44.82 | 44.82 | -0.13% | 909,273 |
| Jul 29, 2025 | 45.13 | 45.29 | 44.76 | 44.88 | 44.88 | -0.11% | 1,194,171 |
| Jul 28, 2025 | 44.94 | 44.97 | 44.76 | 44.93 | 44.93 | 0.42% | 1,222,812 |
| Jul 25, 2025 | 44.55 | 44.78 | 44.46 | 44.74 | 44.74 | 0.34% | 1,110,291 |
| Jul 24, 2025 | 44.74 | 44.77 | 44.46 | 44.59 | 44.59 | -0.40% | 1,200,406 |
| Jul 23, 2025 | 44.53 | 44.79 | 44.34 | 44.77 | 44.77 | 1.34% | 1,042,184 |
| Jul 22, 2025 | 44.44 | 44.48 | 43.78 | 44.18 | 44.18 | -0.79% | 899,112 |
| Jul 21, 2025 | 44.47 | 44.76 | 44.45 | 44.53 | 44.53 | 0.38% | 1,332,008 |
| Jul 18, 2025 | 44.58 | 44.59 | 44.26 | 44.36 | 44.36 | -0.16% | 1,013,030 |
| Jul 17, 2025 | 44.00 | 44.47 | 43.97 | 44.43 | 44.43 | 1.02% | 1,035,819 |
| Jul 16, 2025 | 43.90 | 44.01 | 43.41 | 43.98 | 43.98 | 0.43% | 728,758 |
| Jul 15, 2025 | 44.02 | 44.09 | 43.76 | 43.79 | 43.79 | 0.64% | 1,028,496 |
| Jul 14, 2025 | 43.24 | 43.57 | 43.13 | 43.51 | 43.51 | 0.53% | 746,406 |
| Jul 11, 2025 | 43.50 | 43.55 | 43.23 | 43.28 | 43.28 | -0.85% | 886,221 |
| Jul 10, 2025 | 43.86 | 43.96 | 43.38 | 43.65 | 43.65 | -0.27% | 1,221,925 |
| Jul 9, 2025 | 43.79 | 43.87 | 43.51 | 43.77 | 43.77 | 0.21% | 730,342 |
| Jul 8, 2025 | 43.78 | 43.79 | 43.57 | 43.68 | 43.68 | 0.32% | 814,144 |
| Jul 7, 2025 | 43.67 | 43.76 | 43.29 | 43.54 | 43.54 | -1.05% | 1,115,587 |
| Jul 3, 2025 | 43.78 | 44.50 | 43.72 | 44.00 | 44.00 | 1.17% | 786,182 |
| Jul 2, 2025 | 43.13 | 43.50 | 43.04 | 43.49 | 43.49 | 0.67% | 851,155 |