Global X Artificial Intelligence & Technology ETF (AIQ)
NASDAQ: AIQ · Real-Time Price · USD
41.62
+0.42 (1.02%)
At close: Jun 6, 2025, 4:00 PM
41.71
+0.09 (0.22%)
After-hours: Jun 6, 2025, 7:25 PM EDT

AIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202541.4841.7241.4241.6241.621.02%383,902
Jun 5, 202541.4741.8340.9541.2041.20-0.36%879,196
Jun 4, 202541.2141.4240.9641.3541.350.95%687,930
Jun 3, 202540.7341.0440.6140.9640.960.56%417,050
Jun 2, 202540.2340.7340.0640.7340.731.07%421,219
May 30, 202540.3840.4239.6540.3040.30-0.37%715,958
May 29, 202540.9841.0040.2740.4540.45-0.17%529,169
May 28, 202540.7940.8640.4640.5240.52-0.66%357,153
May 27, 202540.4840.8240.3140.7940.792.10%471,761
May 23, 202539.6640.2039.5139.9539.95-0.87%483,580
May 22, 202540.1540.5740.0640.3040.300.20%371,881
May 21, 202540.5241.0140.0640.2240.22-1.23%441,631
May 20, 202540.8140.8540.5540.7240.72-0.39%654,523
May 19, 202540.3840.9240.2540.8840.88-0.12%310,445
May 16, 202540.8640.9740.6240.9340.930.29%394,324
May 15, 202540.6040.9440.4140.8140.81-0.44%731,923
May 14, 202541.0041.1740.7640.9940.990.69%559,264
May 13, 202540.0940.8639.9840.7140.711.98%813,234
May 12, 202539.9740.0039.4839.9239.924.18%809,145
May 9, 202538.5938.6538.1838.3238.320.03%500,118
May 8, 202538.2038.6338.0338.3138.311.11%360,240
May 7, 202537.7637.9937.4037.8937.890.29%415,485
May 6, 202537.5338.0337.4037.7837.78-0.84%305,098
May 5, 202537.9138.3337.8438.1038.10-0.16%289,177
May 2, 202537.7838.3237.7838.1638.162.66%354,845
May 1, 202537.4037.6437.1637.1737.170.81%272,817
Apr 30, 202536.2436.9935.9936.8736.87-0.22%380,939
Apr 29, 202536.6337.0336.5436.9536.950.41%229,027
Apr 28, 202536.7636.9736.2636.8036.800.08%313,816
Apr 25, 202536.2636.8136.1736.7736.771.57%286,753
Apr 24, 202535.1636.2835.1536.2036.203.16%339,115
Apr 23, 202535.3135.7834.9235.0935.092.87%439,867
Apr 22, 202533.6634.3633.5534.1134.112.65%350,588
Apr 21, 202533.6033.7532.8533.2333.23-1.98%515,157
Apr 17, 202534.2434.3233.7633.9033.90-318,199
Apr 16, 202534.0334.5133.4333.9033.90-2.75%435,547
Apr 15, 202534.7535.1234.7034.8634.860.37%310,057
Apr 14, 202535.3335.3434.3934.7334.730.81%450,780
Apr 11, 202533.8634.5033.4034.4534.451.89%400,193
Apr 10, 202534.5734.6232.9233.8133.81-4.33%876,069
Apr 9, 202531.5135.4831.4635.3435.3412.19%1,129,578
Apr 8, 202533.3833.6631.0231.5031.50-2.08%1,032,574
Apr 7, 202530.9333.7230.6032.1732.17-0.71%2,125,027
Apr 4, 202533.4233.6532.1832.4032.40-6.98%1,628,242
Apr 3, 202535.3935.6234.8134.8334.83-5.84%1,328,976
Apr 2, 202536.1737.2536.1136.9936.990.74%472,690
Apr 1, 202536.3736.7936.0336.7236.720.93%652,456
Mar 31, 202535.7536.4335.3636.3836.38-0.44%854,718
Mar 28, 202537.2637.3636.4236.5436.54-2.87%2,059,689
Mar 27, 202537.7938.0637.5337.6237.62-0.79%328,063