MicroSectors 3x Long Artificial Intelligence (AI) ETNs (AIQU)
NYSEARCA: AIQU · Real-Time Price · USD
17.48
-1.56 (-8.17%)
At close: Sep 1, 2026, 4:00 PM EDT
17.48
0.00 (0.00%)
After-hours: Sep 1, 2026, 4:10 PM EDT
AIQU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 17.83 | 17.85 | 17.83 | 17.85 | - | -6.24% | 3,955 |
| Aug 31, 2026 | 18.80 | 19.04 | 18.80 | 19.04 | 19.04 | 2.89% | 1,826 |
| Aug 28, 2026 | 18.60 | 19.19 | 18.50 | 18.50 | 18.50 | -5.42% | 4,453 |
| Aug 27, 2026 | 18.50 | 19.56 | 18.50 | 19.56 | 19.56 | 17.05% | 12,041 |
| Aug 26, 2026 | 15.94 | 16.73 | 15.94 | 16.71 | 16.71 | 1.20% | 10,971 |
| Aug 25, 2026 | 16.97 | 16.97 | 16.28 | 16.52 | 16.52 | 2.67% | 7,478 |
| Aug 24, 2026 | 16.38 | 16.38 | 15.78 | 16.09 | 16.09 | -5.54% | 17,874 |
| Aug 21, 2026 | 16.92 | 17.12 | 16.65 | 17.03 | 17.03 | 1.98% | 3,361 |
| Aug 20, 2026 | 17.05 | 17.05 | 16.67 | 16.70 | 16.70 | -2.27% | 4,578 |
| Aug 19, 2026 | 16.60 | 17.20 | 16.50 | 17.09 | 17.09 | -2.03% | 16,108 |
| Aug 18, 2026 | 17.45 | 22.53 | 17.06 | 17.44 | 17.44 | -5.54% | 18,691 |
| Aug 17, 2026 | 19.27 | 19.27 | 18.46 | 18.46 | 18.46 | -3.14% | 17,553 |
| Aug 14, 2026 | 20.07 | 20.07 | 19.06 | 19.06 | 19.06 | -3.70% | 21,625 |
| Aug 13, 2026 | 20.00 | 20.00 | 19.48 | 19.79 | 19.79 | 4.84% | 9,698 |
| Aug 12, 2026 | 19.15 | 19.15 | 18.68 | 18.88 | 18.88 | 2.64% | 8,158 |
| Aug 11, 2026 | 18.91 | 18.91 | 18.21 | 18.39 | 18.39 | -0.74% | 12,341 |
| Aug 10, 2026 | 18.94 | 19.15 | 18.51 | 18.53 | 18.53 | -0.44% | 8,177 |
| Aug 7, 2026 | 18.44 | 18.61 | 18.08 | 18.61 | 18.61 | 7.29% | 20,206 |
| Aug 6, 2026 | 16.41 | 17.67 | 16.41 | 17.35 | 17.35 | 0.28% | 12,545 |
| Aug 5, 2026 | 18.23 | 18.23 | 17.30 | 17.30 | 17.30 | -4.41% | 17,671 |
| Aug 4, 2026 | 16.74 | 18.25 | 16.74 | 18.10 | 18.10 | 23.42% | 74,395 |
| Aug 3, 2026 | 13.69 | 14.81 | 13.49 | 14.66 | 14.66 | 6.93% | 4,704 |
| Jul 31, 2026 | 13.91 | 13.91 | 13.04 | 13.71 | 13.71 | 6.15% | 3,779 |
| Jul 30, 2026 | 12.48 | 13.00 | 12.48 | 12.92 | 12.92 | 9.40% | 1,060 |
| Jul 29, 2026 | 12.30 | 12.30 | 11.81 | 11.81 | 11.81 | -7.14% | 4,082 |
| Jul 28, 2026 | 12.18 | 12.89 | 12.05 | 12.72 | 12.72 | -4.98% | 4,159 |
| Jul 27, 2026 | 13.55 | 13.55 | 12.94 | 13.39 | 13.38 | 2.30% | 4,602 |
| Jul 24, 2026 | 13.48 | 13.69 | 13.08 | 13.08 | 13.08 | -4.78% | 1,091 |
| Jul 23, 2026 | 14.27 | 14.28 | 13.38 | 13.74 | 13.74 | -5.48% | 11,707 |
| Jul 22, 2026 | 14.65 | 14.65 | 14.53 | 14.54 | 14.54 | -2.26% | 2,402 |
| Jul 21, 2026 | 14.85 | 14.87 | 14.82 | 14.87 | 14.87 | 4.67% | 1,903 |
| Jul 20, 2026 | 14.56 | 14.90 | 14.21 | 14.21 | 14.21 | -0.08% | 8,618 |
| Jul 17, 2026 | 13.57 | 14.23 | 13.36 | 14.22 | 14.22 | -3.13% | 5,066 |
| Jul 16, 2026 | 15.15 | 15.15 | 14.51 | 14.68 | 14.68 | -7.01% | 5,554 |
| Jul 15, 2026 | 15.92 | 15.92 | 15.43 | 15.79 | 15.79 | -2.73% | 4,174 |
| Jul 14, 2026 | 16.32 | 16.47 | 16.23 | 16.23 | 16.23 | 2.13% | 2,489 |
| Jul 13, 2026 | 16.35 | 16.35 | 15.89 | 15.89 | 15.89 | -6.59% | 4,710 |
| Jul 10, 2026 | 17.52 | 17.52 | 16.55 | 17.01 | 17.01 | -2.27% | 10,920 |
| Jul 9, 2026 | 16.56 | 17.47 | 16.56 | 17.41 | 17.41 | 6.74% | 17,727 |
| Jul 8, 2026 | 16.00 | 16.31 | 15.41 | 16.31 | 16.31 | 1.33% | 2,566 |
| Jul 7, 2026 | 16.70 | 16.82 | 15.73 | 16.10 | 16.10 | -7.58% | 7,711 |
| Jul 6, 2026 | 16.30 | 17.94 | 16.30 | 17.42 | 17.42 | 7.43% | 2,160 |
| Jul 2, 2026 | 17.65 | 18.50 | 15.72 | 16.21 | 16.21 | -5.37% | 14,071 |
| Jul 1, 2026 | 17.42 | 17.84 | 17.13 | 17.13 | 17.13 | -3.00% | 7,455 |
| Jun 30, 2026 | 17.12 | 17.69 | 17.12 | 17.66 | 17.66 | 6.87% | 5,308 |
| Jun 29, 2026 | 15.83 | 16.60 | 15.70 | 16.53 | 16.53 | 10.24% | 6,737 |
| Jun 26, 2026 | 14.35 | 15.20 | 14.35 | 14.99 | 14.99 | -1.19% | 6,623 |
| Jun 25, 2026 | 16.55 | 16.55 | 14.54 | 15.17 | 15.17 | -2.13% | 10,026 |
| Jun 24, 2026 | 16.00 | 16.06 | 14.95 | 15.50 | 15.50 | -3.73% | 6,989 |
| Jun 23, 2026 | 16.12 | 16.85 | 16.00 | 16.10 | 16.10 | -9.78% | 11,389 |