Global X Artificial Intelligence & Technology ETF (AIQ)
NASDAQ: AIQ · Real-Time Price · USD
51.90
+0.96 (1.88%)
At close: Jan 21, 2026, 4:00 PM EST
52.00
+0.10 (0.19%)
After-hours: Jan 21, 2026, 4:32 PM EST
AIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 51.41 | 52.25 | 51.26 | 52.16 | - | 2.39% | 2,225,157 |
| Jan 20, 2026 | 51.22 | 51.75 | 50.87 | 50.94 | 50.94 | -2.67% | 2,054,572 |
| Jan 16, 2026 | 52.70 | 52.79 | 52.09 | 52.34 | 52.34 | -0.04% | 2,126,408 |
| Jan 15, 2026 | 52.91 | 52.94 | 52.33 | 52.36 | 52.36 | 0.15% | 2,454,908 |
| Jan 14, 2026 | 52.51 | 52.61 | 51.84 | 52.28 | 52.28 | -0.68% | 2,563,386 |
| Jan 13, 2026 | 52.97 | 53.21 | 52.51 | 52.64 | 52.64 | -0.96% | 1,912,145 |
| Jan 12, 2026 | 52.21 | 53.25 | 52.21 | 53.15 | 53.15 | 1.08% | 2,211,462 |
| Jan 9, 2026 | 52.24 | 52.70 | 51.93 | 52.58 | 52.58 | 0.84% | 2,115,246 |
| Jan 8, 2026 | 52.51 | 52.52 | 51.94 | 52.14 | 52.14 | -0.84% | 2,060,560 |
| Jan 7, 2026 | 52.63 | 52.92 | 52.51 | 52.58 | 52.58 | -0.13% | 3,023,762 |
| Jan 6, 2026 | 52.21 | 52.65 | 52.06 | 52.65 | 52.65 | 1.15% | 2,087,784 |
| Jan 5, 2026 | 52.22 | 52.33 | 51.85 | 52.05 | 52.05 | 1.21% | 2,439,905 |
| Jan 2, 2026 | 51.80 | 52.05 | 51.12 | 51.43 | 51.43 | 1.12% | 1,447,479 |
| Dec 31, 2025 | 51.39 | 51.40 | 50.86 | 50.86 | 50.86 | -0.97% | 910,784 |
| Dec 30, 2025 | 51.51 | 51.69 | 51.34 | 51.36 | 51.36 | -0.25% | 980,512 |
| Dec 29, 2025 | 51.30 | 51.57 | 51.13 | 51.49 | 51.44 | -0.16% | 942,095 |
| Dec 26, 2025 | 51.60 | 51.64 | 51.42 | 51.57 | 51.52 | 0.23% | 737,633 |
| Dec 24, 2025 | 51.33 | 51.47 | 51.26 | 51.45 | 51.40 | 0.29% | 407,316 |
| Dec 23, 2025 | 51.02 | 51.31 | 50.85 | 51.30 | 51.26 | 0.27% | 758,709 |
| Dec 22, 2025 | 51.27 | 51.30 | 50.95 | 51.16 | 51.12 | 0.85% | 1,028,849 |
| Dec 19, 2025 | 50.14 | 50.85 | 50.05 | 50.73 | 50.69 | 1.87% | 2,133,442 |
| Dec 18, 2025 | 50.01 | 50.19 | 49.70 | 49.80 | 49.76 | 1.69% | 1,064,139 |
| Dec 17, 2025 | 50.21 | 50.30 | 48.95 | 48.97 | 48.93 | -1.80% | 1,375,138 |
| Dec 16, 2025 | 49.53 | 50.03 | 49.46 | 49.87 | 49.83 | -0.02% | 2,283,487 |
| Dec 15, 2025 | 50.75 | 50.83 | 49.86 | 49.88 | 49.84 | -1.27% | 1,108,727 |
| Dec 12, 2025 | 51.41 | 51.55 | 50.21 | 50.52 | 50.48 | -2.24% | 1,608,375 |
| Dec 11, 2025 | 51.53 | 51.75 | 50.95 | 51.68 | 51.63 | -0.75% | 1,592,044 |
| Dec 10, 2025 | 51.68 | 52.26 | 51.40 | 52.07 | 52.02 | 0.77% | 1,274,540 |
| Dec 9, 2025 | 51.27 | 51.72 | 51.21 | 51.67 | 51.62 | 0.29% | 857,943 |
| Dec 8, 2025 | 51.66 | 51.86 | 51.25 | 51.52 | 51.47 | 0.08% | 955,622 |
| Dec 5, 2025 | 51.14 | 51.78 | 51.14 | 51.48 | 51.43 | 1.04% | 1,594,659 |
| Dec 4, 2025 | 50.94 | 50.99 | 50.57 | 50.95 | 50.91 | 0.22% | 1,382,833 |
| Dec 3, 2025 | 50.33 | 50.86 | 50.14 | 50.84 | 50.80 | 0.79% | 1,302,759 |
| Dec 2, 2025 | 50.36 | 50.75 | 50.15 | 50.44 | 50.40 | 0.62% | 1,073,177 |
| Dec 1, 2025 | 49.62 | 50.34 | 49.61 | 50.13 | 50.09 | -0.02% | 933,821 |
| Nov 28, 2025 | 49.75 | 50.15 | 49.71 | 50.14 | 50.10 | 0.95% | 549,838 |
| Nov 26, 2025 | 49.61 | 49.83 | 49.31 | 49.67 | 49.63 | 0.85% | 1,187,599 |
| Nov 25, 2025 | 48.83 | 49.32 | 48.15 | 49.25 | 49.21 | 0.29% | 1,223,857 |
| Nov 24, 2025 | 48.13 | 49.19 | 48.05 | 49.11 | 49.07 | 3.17% | 1,599,322 |
| Nov 21, 2025 | 47.36 | 48.11 | 46.48 | 47.60 | 47.56 | 0.57% | 4,667,841 |
| Nov 20, 2025 | 49.89 | 49.98 | 47.27 | 47.33 | 47.29 | -2.99% | 3,491,341 |
| Nov 19, 2025 | 48.68 | 49.44 | 48.36 | 48.79 | 48.75 | -0.02% | 2,377,635 |
| Nov 18, 2025 | 48.95 | 49.30 | 48.27 | 48.80 | 48.76 | -1.41% | 4,113,219 |
| Nov 17, 2025 | 49.88 | 50.49 | 49.14 | 49.50 | 49.46 | -1.30% | 2,741,099 |
| Nov 14, 2025 | 49.14 | 50.76 | 49.01 | 50.15 | 50.11 | -0.10% | 3,345,406 |
| Nov 13, 2025 | 51.36 | 51.38 | 49.93 | 50.20 | 50.16 | -2.68% | 2,443,483 |
| Nov 12, 2025 | 52.04 | 52.04 | 51.35 | 51.58 | 51.53 | -0.12% | 1,313,853 |
| Nov 11, 2025 | 51.78 | 51.93 | 51.33 | 51.64 | 51.59 | -0.88% | 2,072,387 |
| Nov 10, 2025 | 51.82 | 52.15 | 51.53 | 52.10 | 52.05 | 2.80% | 1,969,660 |
| Nov 7, 2025 | 50.39 | 50.70 | 49.52 | 50.68 | 50.64 | -0.82% | 3,587,915 |