Global X Artificial Intelligence & Technology ETF (AIQ)

AIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	63.29	63.90	63.10	63.66	63.66	1.14%	862,876
Oct 26, 2026	62.53	63.31	62.22	62.94	62.94	1.04%	938,882
Oct 23, 2026	62.00	62.58	61.86	62.29	62.29	0.35%	3,717,295
Oct 22, 2026	62.66	63.05	61.80	62.07	62.07	-3.02%	1,562,285
Oct 21, 2026	63.79	64.22	63.45	64.00	64.00	1.30%	941,139
Oct 20, 2026	62.53	63.58	62.21	63.18	63.18	0.35%	932,498
Oct 19, 2026	62.94	63.51	62.63	62.96	62.96	1.52%	830,757
Oct 16, 2026	63.96	63.97	61.68	62.02	62.02	-3.23%	3,436,065
Oct 15, 2026	62.54	64.17	62.35	64.09	64.09	0.23%	1,388,585
Oct 14, 2026	65.24	65.41	63.71	63.94	63.94	-2.90%	1,350,294
Oct 13, 2026	65.05	65.92	65.05	65.85	65.85	-0.11%	729,152
Oct 12, 2026	66.50	66.58	65.83	65.92	65.92	-1.02%	596,606
Oct 9, 2026	66.33	66.60	66.14	66.60	66.60	1.52%	681,672
Oct 8, 2026	66.28	66.45	65.07	65.60	65.60	-1.60%	993,002
Oct 7, 2026	66.40	66.76	66.10	66.67	66.67	-0.57%	941,437
Oct 6, 2026	67.11	67.41	67.02	67.05	67.05	0.30%	1,530,310
Oct 5, 2026	66.29	66.98	66.26	66.85	66.85	0.94%	996,489
Oct 2, 2026	66.36	66.75	65.85	66.23	66.23	0.85%	1,544,638
Oct 1, 2026	65.87	65.96	65.06	65.67	65.67	0.78%	1,212,392
Sep 30, 2026	65.05	65.53	65.05	65.16	65.16	0.17%	1,211,388
Sep 29, 2026	65.07	65.30	64.59	65.05	65.05	0.53%	1,374,623
Sep 28, 2026	65.20	65.22	64.27	64.71	64.71	-1.91%	1,426,817
Sep 25, 2026	66.19	66.37	65.74	65.97	65.97	-0.02%	707,042
Sep 24, 2026	65.47	66.13	65.30	65.98	65.98	-0.02%	802,111
Sep 23, 2026	66.52	66.62	65.75	65.99	65.99	-1.09%	764,316
Sep 22, 2026	66.50	66.85	66.30	66.72	66.72	0.62%	1,200,871
Sep 21, 2026	65.19	66.41	65.16	66.31	66.31	3.40%	1,421,285
Sep 18, 2026	64.44	64.54	63.62	64.13	64.13	-0.37%	1,121,927
Sep 17, 2026	63.94	64.47	63.94	64.37	64.37	2.16%	947,376
Sep 16, 2026	63.25	63.71	62.48	63.01	63.01	0.08%	966,843
Sep 15, 2026	63.26	63.54	62.89	62.96	62.96	-0.80%	1,178,199
Sep 14, 2026	62.75	63.92	62.70	63.47	63.47	-0.80%	1,062,054
Sep 11, 2026	63.93	64.15	63.71	63.98	63.98	1.43%	679,251
Sep 10, 2026	63.19	63.62	62.98	63.08	63.08	-1.61%	868,672
Sep 9, 2026	64.22	64.57	63.98	64.11	64.11	-0.33%	750,794
Sep 8, 2026	64.51	64.71	63.98	64.32	64.32	-	851,848
Sep 4, 2026	64.41	64.47	64.09	64.32	64.32	0.03%	1,244,227
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

Data Source: S&P Global Market Intelligence Last updated: Oct 27, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 27, 2026

Data Sources Report a data error

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.