Global X Artificial Intelligence & Technology ETF (AIQ)
NASDAQ: AIQ · Real-Time Price · USD
53.69
-0.22 (-0.41%)
At close: Apr 21, 2026, 4:00 PM EDT
53.80
+0.11 (0.20%)
Pre-market: Apr 22, 2026, 9:01 AM EDT
AIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 54.20 | 54.55 | 53.55 | 53.69 | 53.69 | -0.41% | 1,587,749 |
| Apr 20, 2026 | 54.04 | 54.12 | 53.39 | 53.91 | 53.91 | -0.35% | 2,054,859 |
| Apr 17, 2026 | 54.24 | 54.51 | 53.92 | 54.10 | 54.10 | 1.14% | 1,301,298 |
| Apr 16, 2026 | 53.31 | 53.70 | 52.79 | 53.49 | 53.49 | 1.46% | 1,016,084 |
| Apr 15, 2026 | 51.93 | 52.76 | 51.93 | 52.72 | 52.72 | 1.72% | 1,168,023 |
| Apr 14, 2026 | 51.18 | 51.83 | 51.16 | 51.83 | 51.83 | 2.47% | 1,672,966 |
| Apr 13, 2026 | 49.26 | 50.61 | 49.20 | 50.58 | 50.58 | 2.45% | 2,076,788 |
| Apr 10, 2026 | 49.58 | 49.67 | 49.20 | 49.37 | 49.37 | 0.04% | 1,170,845 |
| Apr 9, 2026 | 49.29 | 49.40 | 48.64 | 49.35 | 49.35 | -0.50% | 1,818,230 |
| Apr 8, 2026 | 50.40 | 50.50 | 49.27 | 49.60 | 49.60 | 3.66% | 1,608,535 |
| Apr 7, 2026 | 47.58 | 47.85 | 46.79 | 47.85 | 47.85 | 0.21% | 1,980,749 |
| Apr 6, 2026 | 47.57 | 48.01 | 47.38 | 47.75 | 47.75 | 1.02% | 3,126,890 |
| Apr 2, 2026 | 45.95 | 47.40 | 45.74 | 47.27 | 47.27 | -0.15% | 1,661,313 |
| Apr 1, 2026 | 47.25 | 47.82 | 46.97 | 47.34 | 47.34 | 1.44% | 2,162,643 |
| Mar 31, 2026 | 45.33 | 46.73 | 45.17 | 46.67 | 46.67 | 4.22% | 3,104,342 |
| Mar 30, 2026 | 45.76 | 45.84 | 44.46 | 44.78 | 44.78 | -1.52% | 1,655,502 |
| Mar 27, 2026 | 46.16 | 46.16 | 45.34 | 45.47 | 45.47 | -2.03% | 1,727,138 |
| Mar 26, 2026 | 47.21 | 47.51 | 46.39 | 46.41 | 46.41 | -3.11% | 1,841,048 |
| Mar 25, 2026 | 48.07 | 48.39 | 47.65 | 47.90 | 47.90 | 0.61% | 1,685,782 |
| Mar 24, 2026 | 47.83 | 48.00 | 47.34 | 47.61 | 47.61 | -1.88% | 2,060,252 |
| Mar 23, 2026 | 48.30 | 49.05 | 48.03 | 48.52 | 48.52 | 2.43% | 2,605,682 |
| Mar 20, 2026 | 48.50 | 48.50 | 47.09 | 47.37 | 47.37 | -2.93% | 1,035,193 |
| Mar 19, 2026 | 48.00 | 49.07 | 47.84 | 48.80 | 48.80 | -0.14% | 1,034,567 |
| Mar 18, 2026 | 49.44 | 49.73 | 48.85 | 48.87 | 48.87 | -1.43% | 974,831 |
| Mar 17, 2026 | 49.48 | 49.92 | 49.44 | 49.58 | 49.58 | 0.49% | 744,312 |
| Mar 16, 2026 | 49.28 | 49.72 | 49.17 | 49.34 | 49.34 | 2.05% | 1,160,235 |
| Mar 13, 2026 | 49.00 | 49.41 | 48.23 | 48.35 | 48.35 | -0.49% | 2,556,076 |
| Mar 12, 2026 | 49.36 | 49.57 | 48.58 | 48.59 | 48.59 | -2.66% | 1,693,200 |
| Mar 11, 2026 | 49.90 | 50.37 | 49.55 | 49.92 | 49.92 | 0.50% | 1,415,972 |
| Mar 10, 2026 | 50.10 | 50.46 | 49.48 | 49.67 | 49.67 | -0.32% | 2,666,455 |
| Mar 9, 2026 | 48.51 | 50.00 | 48.05 | 49.83 | 49.83 | 1.49% | 4,443,233 |
| Mar 6, 2026 | 48.90 | 49.67 | 48.75 | 49.10 | 49.10 | -1.11% | 3,026,117 |
| Mar 5, 2026 | 49.35 | 50.26 | 48.98 | 49.65 | 49.65 | -0.54% | 5,497,248 |
| Mar 4, 2026 | 49.16 | 50.32 | 49.05 | 49.92 | 49.92 | 2.27% | 5,029,798 |
| Mar 3, 2026 | 48.00 | 49.12 | 47.37 | 48.81 | 48.81 | -2.50% | 4,333,118 |
| Mar 2, 2026 | 49.01 | 50.22 | 48.91 | 50.06 | 50.06 | -0.40% | 2,841,555 |
| Feb 27, 2026 | 49.76 | 50.29 | 49.56 | 50.26 | 50.26 | -0.51% | 1,115,854 |
| Feb 26, 2026 | 50.72 | 50.80 | 49.82 | 50.52 | 50.52 | -0.06% | 2,612,238 |
| Feb 25, 2026 | 50.06 | 50.59 | 50.01 | 50.55 | 50.55 | 2.14% | 1,385,009 |
| Feb 24, 2026 | 48.85 | 49.67 | 48.53 | 49.49 | 49.49 | 1.98% | 2,363,650 |
| Feb 23, 2026 | 49.50 | 49.50 | 48.34 | 48.53 | 48.53 | -2.71% | 2,333,057 |
| Feb 20, 2026 | 49.02 | 50.15 | 49.02 | 49.88 | 49.88 | 0.95% | 1,500,739 |
| Feb 19, 2026 | 49.21 | 49.54 | 49.01 | 49.41 | 49.41 | -0.28% | 1,260,836 |
| Feb 18, 2026 | 49.08 | 49.97 | 48.83 | 49.55 | 49.55 | 1.18% | 1,336,109 |
| Feb 17, 2026 | 48.88 | 49.26 | 48.27 | 48.97 | 48.97 | -0.97% | 1,918,638 |
| Feb 13, 2026 | 49.01 | 49.85 | 48.54 | 49.45 | 49.45 | 0.49% | 2,203,801 |
| Feb 12, 2026 | 50.60 | 50.65 | 48.91 | 49.21 | 49.21 | -2.65% | 1,867,970 |
| Feb 11, 2026 | 51.26 | 51.30 | 49.93 | 50.55 | 50.55 | -0.43% | 1,063,988 |
| Feb 10, 2026 | 51.00 | 51.34 | 50.74 | 50.77 | 50.77 | -0.12% | 2,524,038 |
| Feb 9, 2026 | 49.87 | 51.07 | 49.64 | 50.83 | 50.83 | 1.50% | 1,328,609 |