Xtrackers Artificial Intelligence and Big Data ETF (XAIX)
NASDAQ: XAIX · Real-Time Price · USD
31.80
+0.37 (1.18%)
Apr 25, 2025, 4:00 PM EDT - Market closed

XAIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202531.5731.8031.3531.8031.801.18%18,685
Apr 24, 202530.5631.4430.5631.4331.433.22%10,930
Apr 23, 202530.6631.0530.3830.4530.452.80%69,987
Apr 22, 202529.2429.8029.1929.6229.622.14%10,358
Apr 21, 202529.5929.5928.6829.0029.00-2.42%18,012
Apr 17, 202529.9929.9929.6429.7229.72-0.34%21,372
Apr 16, 202530.1530.2329.4029.8229.82-2.52%24,184
Apr 15, 202530.4930.7330.4930.5930.590.66%17,577
Apr 14, 202530.8430.8830.1930.3930.390.76%38,355
Apr 11, 202529.6730.1729.4930.1630.161.45%18,957
Apr 10, 202530.1330.1328.9329.7329.73-3.76%35,899
Apr 9, 202528.0030.8927.6930.8930.8911.47%60,054
Apr 8, 202529.4529.4527.3027.7127.71-2.12%49,269
Apr 7, 202527.0229.2326.9528.3128.310.35%54,818
Apr 4, 202529.1029.1928.2128.2128.21-6.12%27,294
Apr 3, 202530.6530.8230.0530.0530.05-6.03%19,515
Apr 2, 202531.3031.9831.3031.9831.980.72%7,211
Apr 1, 202531.4131.7531.2531.7531.750.95%10,309
Mar 31, 202531.0031.4530.6831.4531.45-0.16%20,136
Mar 28, 202531.7632.1331.4031.5031.50-2.75%11,493
Mar 27, 202532.4432.4832.2832.3932.39-0.83%1,938
Mar 26, 202533.2333.2332.5032.6632.66-1.77%5,831
Mar 25, 202533.0933.3033.0933.2533.250.64%5,315
Mar 24, 202532.8533.0832.8533.0433.041.79%7,960
Mar 21, 202531.9832.4631.9032.4632.460.43%8,321
Mar 20, 202532.1532.6532.1532.3232.32-0.43%17,548
Mar 19, 202532.2032.5932.0332.4632.461.37%13,130
Mar 18, 202532.2832.2831.9132.0232.02-1.57%31,816
Mar 17, 202532.3132.7132.2632.5332.531.18%6,968
Mar 14, 202531.5432.1531.5432.1532.153.01%18,049
Mar 13, 202531.7631.7631.1131.2131.21-2.25%6,636
Mar 12, 202531.8832.0331.4931.9331.931.85%29,713
Mar 11, 202531.2231.6931.0231.3531.35-0.22%44,858
Mar 10, 202532.0732.1431.1931.4231.42-4.18%30,108
Mar 7, 202532.4732.8431.9732.7932.790.71%37,835
Mar 6, 202532.9433.1532.4932.5632.56-2.72%14,142
Mar 5, 202533.0033.4832.7133.4733.471.58%31,370
Mar 4, 202532.8633.2132.3232.9532.95-0.66%31,014
Mar 3, 202534.0734.2132.9433.1733.17-1.81%35,495
Feb 28, 202533.2733.7833.0533.7833.781.05%21,451
Feb 27, 202534.6534.6533.4333.4333.43-2.79%25,064
Feb 26, 202534.3334.6834.2034.3934.390.97%18,423
Feb 25, 202534.4034.4033.7434.0634.06-1.13%22,747
Feb 24, 202535.0735.0734.2734.4534.45-1.40%48,254
Feb 21, 202535.9035.9034.8934.9434.94-2.48%16,253
Feb 20, 202536.1936.1935.4635.8335.83-0.91%16,941
Feb 19, 202536.5036.5036.0136.1636.16-0.77%32,280
Feb 18, 202536.3936.4436.1336.4436.440.97%27,683
Feb 14, 202535.9936.0935.8436.0936.090.39%14,607
Feb 13, 202535.7835.9535.6035.9535.951.15%53,161