Global X Artificial Intelligence & Technology ETF (AIQ)

NASDAQ: AIQ · Real-Time Price · USD

67.05

+0.20 (0.30%)

At close: Oct 6, 2026, 4:00 PM EDT

67.18

+0.13 (0.19%)

After-hours: Oct 6, 2026, 7:30 PM EDT

AIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	67.11	67.41	67.02	67.05	67.05	0.30%	1,530,107
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
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