Global X Artificial Intelligence & Technology ETF (AIQ)

NASDAQ: AIQ · Real-Time Price · USD

58.89

+0.20 (0.34%)

At close: Jul 31, 2026, 4:00 PM EDT

58.85

-0.04 (-0.07%)

After-hours: Jul 31, 2026, 7:57 PM EDT

AIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	59.90	60.33	58.23	58.89	58.89	0.34%	2,499,004
Jul 30, 2026	57.00	58.76	56.99	58.69	58.69	4.84%	2,043,767
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
Jun 12, 2026	63.53	64.45	62.89	64.00	64.00	0.08%	3,383,543
Jun 11, 2026	61.81	64.02	61.17	63.95	63.95	4.22%	4,271,570
Jun 10, 2026	62.11	63.47	61.23	61.36	61.36	-2.85%	3,259,547
Jun 9, 2026	65.37	65.55	60.55	63.16	63.16	-1.99%	5,697,189
Jun 8, 2026	64.54	65.19	63.99	64.44	64.44	3.07%	3,332,986
Jun 5, 2026	66.14	66.19	62.33	62.52	62.52	-8.15%	4,016,023
Jun 4, 2026	67.37	68.51	66.87	68.07	68.07	-1.58%	2,542,567
Jun 3, 2026	70.21	70.26	68.65	69.16	69.16	-1.40%	3,559,633
Jun 2, 2026	69.56	70.18	69.10	70.14	70.14	1.01%	2,836,046
Jun 1, 2026	68.03	69.83	67.71	69.44	69.44	3.15%	3,548,156
May 29, 2026	66.76	67.43	66.59	67.32	67.32	1.48%	2,440,110
May 28, 2026	65.19	66.53	64.85	66.34	66.34	1.90%	2,889,271
May 27, 2026	65.65	65.65	64.47	65.10	65.10	-0.15%	2,336,096
May 26, 2026	64.37	65.31	64.12	65.20	65.20	3.81%	2,338,206
May 22, 2026	62.84	63.36	62.64	62.81	62.81	0.32%	1,989,476
May 21, 2026	61.56	62.82	61.47	62.61	62.61	1.20%	1,724,407
May 20, 2026	60.75	61.89	60.48	61.87	61.87	2.43%	1,505,253