MicroSectors - 3x Short Artificial Intelligence (AI) ETNs (AIQD)
NYSEARCA: AIQD · Real-Time Price · USD
49.51
-1.58 (-3.09%)
At close: Aug 12, 2026, 4:00 PM EDT
49.51
0.00 (0.00%)
After-hours: Aug 12, 2026, 4:10 PM EDT
AIQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 50.74 | 50.74 | 48.80 | 48.74 | - | -4.60% | 1,147 |
| Aug 11, 2026 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 1.18% | 66 |
| Aug 10, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 0.06% | 272 |
| Aug 7, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -8.01% | 46 |
| Aug 6, 2026 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | 0.61% | 22 |
| Aug 5, 2026 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 4.08% | 251 |
| Aug 4, 2026 | 58.23 | 58.23 | 52.39 | 52.39 | 52.39 | -23.20% | 402 |
| Aug 3, 2026 | 68.24 | 68.24 | 68.22 | 68.22 | 68.22 | -6.83% | 291 |
| Jul 31, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -6.01% | 196 |
| Jul 30, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -9.81% | 221 |
| Jul 29, 2026 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | 7.17% | 131 |
| Jul 28, 2026 | 80.07 | 80.59 | 80.07 | 80.59 | 80.59 | 5.01% | 448 |
| Jul 27, 2026 | 78.64 | 78.64 | 76.75 | 76.75 | 76.75 | -2.36% | 296 |
| Jul 24, 2026 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 4.39% | 195 |
| Jul 23, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 5.35% | 30 |
| Jul 22, 2026 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 2.22% | 93 |
| Jul 21, 2026 | 69.77 | 70.17 | 69.77 | 69.93 | 69.93 | -4.34% | 548 |
| Jul 20, 2026 | 70.94 | 73.10 | 70.94 | 73.10 | 73.10 | -0.29% | 271 |
| Jul 17, 2026 | 76.31 | 76.31 | 73.31 | 73.31 | 73.31 | 3.27% | 642 |
| Jul 16, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | 7.39% | 135 |
| Jul 15, 2026 | 67.60 | 67.60 | 66.11 | 66.11 | 66.11 | 2.56% | 309 |
| Jul 14, 2026 | 66.14 | 66.14 | 64.46 | 64.46 | 64.46 | -2.77% | 446 |
| Jul 13, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 6.31% | 491 |
| Jul 10, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 1.66% | 69 |
| Jul 9, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | -6.03% | 99 |
| Jul 8, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -1.31% | 120 |
| Jul 7, 2026 | 65.18 | 66.23 | 65.18 | 66.15 | 66.15 | 7.81% | 586 |
| Jul 6, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | -7.41% | 346 |
| Jul 2, 2026 | 63.06 | 66.50 | 63.06 | 66.27 | 66.27 | 5.09% | 329 |
| Jul 1, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 3.01% | 240 |
| Jun 30, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | -7.00% | 68 |
| Jun 29, 2026 | 66.05 | 66.05 | 65.81 | 65.83 | 65.83 | -9.51% | 938 |
| Jun 26, 2026 | 73.32 | 73.32 | 72.75 | 72.75 | 72.75 | -0.57% | 257 |
| Jun 25, 2026 | 72.85 | 73.17 | 72.85 | 73.17 | 73.17 | 2.33% | 163 |
| Jun 24, 2026 | 70.62 | 71.64 | 70.62 | 71.50 | 71.50 | 4.46% | 371 |
| Jun 23, 2026 | 67.00 | 68.75 | 66.77 | 68.45 | 68.45 | 9.73% | 1,305 |
| Jun 22, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 2.13% | 113 |
| Jun 18, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | -8.60% | 248 |
| Jun 17, 2026 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | 2.56% | 47 |
| Jun 16, 2026 | 63.53 | 65.15 | 63.53 | 65.15 | 65.15 | 7.63% | 389 |
| Jun 15, 2026 | 59.68 | 60.53 | 59.68 | 60.53 | 60.53 | -9.18% | 462 |
| Jun 12, 2026 | 66.35 | 66.65 | 66.35 | 66.65 | 66.65 | 1.17% | 245 |
| Jun 11, 2026 | 72.21 | 72.21 | 65.88 | 65.88 | 65.88 | -10.97% | 3,463 |
| Jun 10, 2026 | 68.63 | 74.00 | 68.63 | 74.00 | 74.00 | 7.82% | 1,656 |
| Jun 9, 2026 | 72.24 | 72.24 | 68.63 | 68.63 | 68.63 | 7.96% | 1,589 |
| Jun 8, 2026 | 62.95 | 64.65 | 62.11 | 63.57 | 63.57 | -4.99% | 3,488 |
| Jun 5, 2026 | 63.24 | 66.91 | 63.24 | 66.91 | 66.91 | 19.95% | 2,783 |
| Jun 4, 2026 | 57.42 | 57.66 | 55.05 | 55.78 | 55.78 | 4.92% | 1,894 |