Global X Artificial Intelligence & Technology ETF (AIQ)

AIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	66.14	66.19	62.33	62.52	62.52	-8.15%	4,001,560
Jun 4, 2026	67.37	68.51	66.87	68.07	68.07	-1.58%	2,529,751
Jun 3, 2026	70.21	70.26	68.65	69.16	69.16	-1.40%	3,534,812
Jun 2, 2026	69.56	70.18	69.10	70.14	70.14	1.01%	2,806,635
Jun 1, 2026	68.03	69.83	67.71	69.44	69.44	3.15%	3,528,986
May 29, 2026	66.76	67.43	66.59	67.32	67.32	1.48%	2,434,241
May 28, 2026	65.19	66.53	64.85	66.34	66.34	1.90%	2,882,041
May 27, 2026	65.65	65.65	64.47	65.10	65.10	-0.15%	2,331,527
May 26, 2026	64.37	65.31	64.12	65.20	65.20	3.81%	2,332,393
May 22, 2026	62.84	63.36	62.64	62.81	62.81	0.32%	1,986,359
May 21, 2026	61.56	62.82	61.47	62.61	62.61	1.20%	1,721,515
May 20, 2026	60.75	61.89	60.48	61.87	61.87	2.43%	1,501,119
May 19, 2026	60.17	61.08	59.49	60.40	60.40	-0.53%	2,303,589
May 18, 2026	61.54	61.67	59.94	60.72	60.72	-0.52%	2,893,000
May 15, 2026	60.82	61.68	60.45	61.04	61.04	-2.23%	1,737,245
May 14, 2026	61.91	62.75	61.83	62.43	62.43	0.52%	1,572,099
May 13, 2026	61.84	62.32	60.90	62.11	62.11	1.79%	1,685,242
May 12, 2026	61.87	62.01	59.75	61.02	61.02	-2.91%	2,361,812
May 11, 2026	62.55	63.04	62.19	62.85	62.85	0.87%	2,608,649
May 8, 2026	60.73	62.31	60.71	62.31	62.31	3.87%	2,382,122
May 7, 2026	60.43	60.99	59.62	59.99	59.99	-0.51%	2,491,924
May 6, 2026	59.72	60.32	59.28	60.30	60.30	3.20%	2,276,106
May 5, 2026	57.92	58.60	57.75	58.43	58.43	2.31%	1,751,603
May 4, 2026	57.31	57.76	56.80	57.11	57.11	0.51%	1,590,399
May 1, 2026	56.00	56.99	56.00	56.82	56.82	1.68%	1,754,196
Apr 30, 2026	55.54	55.96	54.70	55.88	55.88	1.53%	1,017,189
Apr 29, 2026	54.75	55.09	54.45	55.04	55.04	0.99%	1,210,825
Apr 28, 2026	54.37	54.83	54.04	54.50	54.50	-1.59%	1,434,026
Apr 27, 2026	55.38	55.44	55.07	55.38	55.38	0.44%	1,083,367
Apr 24, 2026	54.55	55.16	54.30	55.14	55.14	3.05%	1,619,372
Apr 23, 2026	54.18	54.30	52.89	53.51	53.51	-2.66%	1,387,995
Apr 22, 2026	54.49	54.98	54.23	54.97	54.97	2.38%	1,374,321
Apr 21, 2026	54.20	54.55	53.55	53.69	53.69	-0.41%	1,589,824
Apr 20, 2026	54.04	54.12	53.39	53.91	53.91	-0.35%	2,056,748
Apr 17, 2026	54.24	54.51	53.92	54.10	54.10	1.14%	1,302,519
Apr 16, 2026	53.31	53.70	52.79	53.49	53.49	1.46%	1,018,704
Apr 15, 2026	51.93	52.76	51.93	52.72	52.72	1.72%	1,168,974
Apr 14, 2026	51.18	51.83	51.16	51.83	51.83	2.47%	1,675,107
Apr 13, 2026	49.26	50.61	49.20	50.58	50.58	2.45%	2,080,948
Apr 10, 2026	49.58	49.67	49.20	49.37	49.37	0.04%	1,174,292
Apr 9, 2026	49.29	49.40	48.64	49.35	49.35	-0.50%	1,819,234
Apr 8, 2026	50.40	50.50	49.27	49.60	49.60	3.66%	1,615,649
Apr 7, 2026	47.58	47.85	46.79	47.85	47.85	0.21%	1,989,748
Apr 6, 2026	47.57	48.01	47.38	47.75	47.75	1.02%	3,127,282
Apr 2, 2026	45.95	47.40	45.74	47.27	47.27	-0.15%	1,662,297
Apr 1, 2026	47.25	47.82	46.97	47.34	47.34	1.44%	2,164,572
Mar 31, 2026	45.33	46.73	45.17	46.67	46.67	4.22%	3,106,738
Mar 30, 2026	45.76	45.84	44.46	44.78	44.78	-1.52%	1,657,898
Mar 27, 2026	46.16	46.16	45.34	45.47	45.47	-2.03%	1,729,800
Mar 26, 2026	47.21	47.51	46.39	46.41	46.41	-3.11%	1,843,501

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.