Global X Artificial Intelligence & Technology ETF (AIQ)
NASDAQ: AIQ · Real-Time Price · USD
52.70
-0.77 (-1.44%)
At close: Oct 30, 2025, 4:00 PM EDT
53.30
+0.60 (1.14%)
After-hours: Oct 30, 2025, 4:05 PM EDT

AIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202552.9153.3152.6552.70--1.45%1,762,309
Oct 29, 202553.6253.6752.9953.4753.470.58%3,428,584
Oct 28, 202552.9353.3552.9153.1653.160.13%1,551,992
Oct 27, 202552.6353.1052.6353.0953.092.21%1,838,018
Oct 24, 202551.7652.1151.6751.9451.941.68%1,726,310
Oct 23, 202550.2851.1250.2251.0851.081.35%1,258,146
Oct 22, 202550.9050.9849.8050.4050.40-1.22%1,476,885
Oct 21, 202551.1251.2950.8351.0251.02-0.53%1,366,113
Oct 20, 202550.9751.4250.9651.2951.291.56%1,064,365
Oct 17, 202550.1550.6549.8850.5050.50-0.06%1,410,605
Oct 16, 202551.0551.2350.2350.5350.53-0.04%2,220,545
Oct 15, 202550.6050.8949.9550.5550.551.49%1,376,602
Oct 14, 202549.5550.3249.0649.8149.81-1.25%1,483,779
Oct 13, 202550.2250.4949.8850.4450.443.09%2,071,433
Oct 10, 202551.3751.4748.9048.9348.93-4.56%2,760,822
Oct 9, 202551.5451.5450.9551.2751.27-0.54%1,876,531
Oct 8, 202550.7251.5850.7051.5551.551.96%2,277,416
Oct 7, 202551.3051.3950.3050.5650.56-0.98%1,958,790
Oct 6, 202551.1951.3950.9551.0651.061.69%2,104,118
Oct 3, 202550.5550.6749.9550.2150.21-0.22%1,949,528
Oct 2, 202550.4950.4950.0150.3250.320.86%2,456,592
Oct 1, 202549.2249.9449.2049.8949.891.01%1,866,539
Sep 30, 202549.4349.4349.0449.3949.390.10%1,400,846
Sep 29, 202549.3649.5549.2549.3449.340.86%2,301,567
Sep 26, 202548.8548.9648.4948.9248.92-1,528,803
Sep 25, 202548.7449.0948.2948.9248.92-0.65%2,536,620
Sep 24, 202549.5649.5848.9249.2449.240.02%4,757,321
Sep 23, 202549.8249.8449.1349.2349.23-0.87%4,987,828
Sep 22, 202549.1249.7249.1249.6649.661.06%4,395,258
Sep 19, 202548.8849.2148.7949.1449.140.74%1,395,817
Sep 18, 202548.6648.9548.4448.7848.781.12%1,332,714
Sep 17, 202548.2348.3947.6448.2448.240.10%1,392,478
Sep 16, 202548.2548.2648.0148.1948.190.48%1,494,883
Sep 15, 202547.6247.9747.6247.9647.961.31%1,412,819
Sep 12, 202547.3247.4147.1747.3447.340.30%1,426,736
Sep 11, 202547.2147.3747.0147.2047.200.79%1,622,099
Sep 10, 202547.2047.2246.7146.8346.830.77%1,321,581
Sep 9, 202546.1746.5146.1146.4746.470.78%910,183
Sep 8, 202545.9046.1445.8546.1146.111.43%1,088,763
Sep 5, 202545.5945.6944.9645.4645.460.89%708,449
Sep 4, 202544.8645.1144.4845.0645.060.40%744,834
Sep 3, 202544.8444.9944.6544.8844.880.58%625,752
Sep 2, 202544.2044.6544.0144.6244.62-1.02%936,874
Aug 29, 202545.4145.4544.8945.0845.08-0.99%1,003,834
Aug 28, 202545.1445.5745.0945.5345.531.16%1,396,708
Aug 27, 202544.8945.0544.7345.0145.010.07%1,167,687
Aug 26, 202544.7745.0144.7744.9844.980.47%1,574,427
Aug 25, 202544.8845.0044.7044.7744.77-0.38%728,167
Aug 22, 202544.0545.0943.9744.9444.942.42%1,363,750
Aug 21, 202543.9544.0843.6843.8843.88-0.59%929,709