Global X Artificial Intelligence & Technology ETF (AIQ)
NASDAQ: AIQ · Real-Time Price · USD
62.55
-0.41 (-0.65%)
Sep 16, 2026, 3:21 PM EDT - Market open
AIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 63.25 | 63.70 | 63.04 | 63.53 | - | 0.91% | 375,081 |
| Sep 15, 2026 | 63.26 | 63.54 | 62.89 | 62.96 | 62.96 | -0.80% | 1,177,804 |
| Sep 14, 2026 | 62.75 | 63.92 | 62.70 | 63.47 | 63.47 | -0.80% | 999,477 |
| Sep 11, 2026 | 63.93 | 64.15 | 63.71 | 63.98 | 63.98 | 1.43% | 678,737 |
| Sep 10, 2026 | 63.19 | 63.62 | 62.98 | 63.08 | 63.08 | -1.61% | 866,414 |
| Sep 9, 2026 | 64.22 | 64.57 | 63.98 | 64.11 | 64.11 | -0.33% | 710,011 |
| Sep 8, 2026 | 64.51 | 64.71 | 63.98 | 64.32 | 64.32 | - | 850,904 |
| Sep 4, 2026 | 64.41 | 64.47 | 64.09 | 64.32 | 64.32 | 0.03% | 1,243,541 |
| Sep 3, 2026 | 63.44 | 64.46 | 63.42 | 64.30 | 64.30 | 1.93% | 980,150 |
| Sep 2, 2026 | 63.01 | 63.15 | 62.78 | 63.08 | 63.08 | 0.03% | 617,270 |
| Sep 1, 2026 | 63.12 | 63.67 | 62.79 | 63.06 | 63.06 | -1.93% | 750,922 |
| Aug 31, 2026 | 64.15 | 64.43 | 64.03 | 64.30 | 64.30 | 0.12% | 731,094 |
| Aug 28, 2026 | 64.38 | 65.04 | 64.10 | 64.22 | 64.22 | -0.50% | 760,629 |
| Aug 27, 2026 | 63.90 | 64.55 | 63.77 | 64.54 | 64.54 | 2.33% | 1,240,713 |
| Aug 26, 2026 | 62.88 | 63.21 | 62.65 | 63.07 | 63.07 | -0.02% | 1,119,111 |
| Aug 25, 2026 | 62.70 | 63.27 | 62.64 | 63.08 | 63.08 | 1.25% | 3,917,903 |
| Aug 24, 2026 | 62.70 | 62.84 | 61.96 | 62.30 | 62.30 | -1.78% | 804,197 |
| Aug 21, 2026 | 63.46 | 63.75 | 62.91 | 63.43 | 63.43 | 0.63% | 894,468 |
| Aug 20, 2026 | 62.83 | 63.21 | 62.69 | 63.03 | 63.03 | 0.06% | 599,564 |
| Aug 19, 2026 | 62.94 | 63.35 | 62.33 | 62.99 | 62.99 | 0.74% | 862,015 |
| Aug 18, 2026 | 62.99 | 63.37 | 62.43 | 62.53 | 62.53 | -2.30% | 2,397,788 |
| Aug 17, 2026 | 64.40 | 64.60 | 63.94 | 64.00 | 64.00 | -0.31% | 750,473 |
| Aug 14, 2026 | 64.87 | 65.00 | 64.06 | 64.20 | 64.20 | -0.65% | 838,847 |
| Aug 13, 2026 | 63.73 | 64.78 | 63.73 | 64.62 | 64.62 | 1.33% | 973,683 |
| Aug 12, 2026 | 64.17 | 64.17 | 63.47 | 63.77 | 63.77 | 0.90% | 803,488 |
| Aug 11, 2026 | 63.69 | 63.74 | 62.97 | 63.20 | 63.20 | -0.49% | 570,620 |
| Aug 10, 2026 | 63.22 | 63.75 | 63.09 | 63.51 | 63.51 | 0.25% | 922,489 |
| Aug 7, 2026 | 62.76 | 63.43 | 62.45 | 63.35 | 63.35 | 2.26% | 1,031,689 |
| Aug 6, 2026 | 61.24 | 62.33 | 60.89 | 61.95 | 61.95 | -0.66% | 1,123,751 |
| Aug 5, 2026 | 63.10 | 63.45 | 62.32 | 62.36 | 62.36 | -1.22% | 1,104,208 |
| Aug 4, 2026 | 61.31 | 63.35 | 61.30 | 63.13 | 63.13 | 4.23% | 2,080,056 |
| Aug 3, 2026 | 59.45 | 60.68 | 59.10 | 60.57 | 60.57 | 2.85% | 1,557,146 |
| Jul 31, 2026 | 59.90 | 60.33 | 58.23 | 58.89 | 58.89 | 0.34% | 2,499,827 |
| Jul 30, 2026 | 57.00 | 58.76 | 56.99 | 58.69 | 58.69 | 4.84% | 2,051,885 |
| Jul 29, 2026 | 57.02 | 58.03 | 55.92 | 55.98 | 55.98 | -2.20% | 6,083,006 |
| Jul 28, 2026 | 57.01 | 57.77 | 56.12 | 57.24 | 57.24 | -1.82% | 2,241,524 |
| Jul 27, 2026 | 59.00 | 59.21 | 57.27 | 58.30 | 58.30 | 0.55% | 1,398,162 |
| Jul 24, 2026 | 59.00 | 59.12 | 57.83 | 57.98 | 57.98 | -2.28% | 1,974,610 |
| Jul 23, 2026 | 59.69 | 60.07 | 58.79 | 59.33 | 59.33 | -1.35% | 1,076,132 |
| Jul 22, 2026 | 60.13 | 60.77 | 60.00 | 60.14 | 60.14 | -1.41% | 819,149 |
| Jul 21, 2026 | 60.23 | 61.06 | 60.11 | 61.00 | 61.00 | 3.15% | 927,237 |
| Jul 20, 2026 | 59.49 | 59.99 | 59.01 | 59.14 | 59.14 | 0.75% | 1,749,300 |
| Jul 17, 2026 | 57.65 | 59.56 | 56.97 | 58.70 | 58.70 | -1.03% | 3,518,299 |
| Jul 16, 2026 | 60.15 | 60.35 | 58.98 | 59.31 | 59.31 | -2.96% | 2,607,388 |
| Jul 15, 2026 | 62.35 | 62.40 | 60.17 | 61.12 | 61.12 | -1.36% | 1,924,655 |
| Jul 14, 2026 | 61.86 | 62.21 | 61.26 | 61.96 | 61.96 | 1.08% | 1,275,089 |
| Jul 13, 2026 | 62.06 | 62.25 | 61.06 | 61.30 | 61.30 | -3.37% | 1,901,030 |
| Jul 10, 2026 | 63.56 | 63.59 | 62.75 | 63.44 | 63.44 | -0.61% | 1,224,339 |
| Jul 9, 2026 | 63.17 | 64.06 | 63.09 | 63.83 | 63.83 | 2.01% | 2,258,247 |
| Jul 8, 2026 | 61.30 | 62.65 | 61.08 | 62.57 | 62.57 | 0.79% | 3,149,717 |