Global X Artificial Intelligence & Technology ETF (AIQ)

NASDAQ: AIQ · Real-Time Price · USD

63.08

+0.78 (1.25%)

At close: Aug 25, 2026, 4:00 PM EDT

63.14

+0.06 (0.10%)

Pre-market: Aug 26, 2026, 5:22 AM EDT

AIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	62.70	63.27	62.64	63.08	63.08	1.25%	3,914,203
Aug 24, 2026	62.70	62.84	61.96	62.30	62.30	-1.78%	801,803
Aug 21, 2026	63.46	63.75	62.91	63.43	63.43	0.63%	894,102
Aug 20, 2026	62.83	63.21	62.69	63.03	63.03	0.06%	598,909
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
Jul 7, 2026	62.58	62.72	61.37	62.08	62.08	-2.76%	2,482,232
Jul 6, 2026	63.20	64.33	63.11	63.84	63.84	3.22%	1,434,763
Jul 2, 2026	63.34	64.16	61.17	61.85	61.85	-2.80%	3,168,945
Jul 1, 2026	64.21	64.68	63.61	63.63	63.63	-3.02%	1,606,073
Jun 30, 2026	64.35	65.77	64.27	65.61	65.61	2.16%	1,614,581
Jun 29, 2026	63.42	64.29	61.93	64.22	64.22	1.70%	2,481,287
Jun 26, 2026	62.76	64.16	62.50	63.15	63.15	-1.60%	3,717,259
Jun 25, 2026	65.84	65.86	62.96	64.18	64.18	1.25%	4,307,534
Jun 24, 2026	63.85	64.17	62.44	63.39	63.39	0.06%	3,656,889
Jun 23, 2026	63.45	64.75	62.97	63.35	63.35	-5.57%	12,366,959
Jun 22, 2026	67.42	67.77	66.53	67.09	67.09	0.43%	1,846,786
Jun 18, 2026	66.20	67.04	65.63	66.80	66.80	3.84%	1,761,628
Jun 17, 2026	65.43	66.03	64.27	64.33	64.33	-0.48%	2,604,454
Jun 16, 2026	66.24	66.81	64.58	64.64	64.64	-2.87%	2,058,450
Jun 15, 2026	66.09	66.67	65.92	66.55	66.55	3.98%	2,354,073