Xtrackers Artificial Intelligence and Big Data ETF (XAIX)
NASDAQ: XAIX · Real-Time Price · USD
42.53
-0.12 (-0.29%)
At close: Nov 7, 2025, 4:00 PM EST
43.37
+0.84 (1.98%)
After-hours: Nov 7, 2025, 7:03 PM EST
XAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 42.24 | 42.53 | 41.76 | 42.53 | 42.53 | -0.29% | 20,230 |
| Nov 6, 2025 | 43.28 | 43.28 | 42.43 | 42.65 | 42.65 | -2.00% | 14,119 |
| Nov 5, 2025 | 43.17 | 43.65 | 43.08 | 43.52 | 43.52 | 0.39% | 17,247 |
| Nov 4, 2025 | 43.66 | 43.90 | 43.24 | 43.35 | 43.35 | -2.87% | 19,146 |
| Nov 3, 2025 | 44.81 | 44.82 | 44.36 | 44.63 | 44.63 | 0.97% | 46,257 |
| Oct 31, 2025 | 44.36 | 44.36 | 43.92 | 44.20 | 44.20 | 1.01% | 20,314 |
| Oct 30, 2025 | 44.03 | 44.28 | 43.70 | 43.76 | 43.76 | -1.13% | 26,699 |
| Oct 29, 2025 | 44.47 | 44.47 | 44.16 | 44.26 | 44.26 | 0.17% | 14,386 |
| Oct 28, 2025 | 44.04 | 44.33 | 43.94 | 44.19 | 44.19 | 0.56% | 22,021 |
| Oct 27, 2025 | 43.92 | 43.94 | 43.79 | 43.94 | 43.94 | 1.52% | 13,464 |
| Oct 24, 2025 | 43.12 | 43.33 | 43.11 | 43.29 | 43.29 | 1.61% | 12,268 |
| Oct 23, 2025 | 42.12 | 42.65 | 42.12 | 42.60 | 42.60 | 0.98% | 7,400 |
| Oct 22, 2025 | 42.50 | 42.59 | 41.71 | 42.19 | 42.19 | -0.97% | 15,633 |
| Oct 21, 2025 | 42.56 | 42.71 | 42.44 | 42.60 | 42.60 | -0.08% | 13,770 |
| Oct 20, 2025 | 42.29 | 42.66 | 42.29 | 42.63 | 42.63 | 1.26% | 11,612 |
| Oct 17, 2025 | 41.77 | 42.20 | 41.66 | 42.10 | 42.10 | 0.31% | 16,907 |
| Oct 16, 2025 | 42.30 | 42.55 | 41.86 | 41.97 | 41.97 | 0.10% | 10,998 |
| Oct 15, 2025 | 42.09 | 42.26 | 41.77 | 41.93 | 41.93 | 0.98% | 15,805 |
| Oct 14, 2025 | 41.26 | 41.82 | 40.83 | 41.52 | 41.52 | -0.73% | 12,333 |
| Oct 13, 2025 | 41.88 | 41.92 | 41.55 | 41.83 | 41.83 | 1.98% | 34,207 |
| Oct 10, 2025 | 42.50 | 42.59 | 41.02 | 41.02 | 41.02 | -3.13% | 27,279 |
| Oct 9, 2025 | 42.41 | 42.42 | 42.13 | 42.35 | 42.35 | -0.01% | 28,592 |
| Oct 8, 2025 | 41.90 | 42.35 | 41.90 | 42.35 | 42.35 | 1.08% | 38,091 |
| Oct 7, 2025 | 42.34 | 42.37 | 41.66 | 41.90 | 41.90 | -0.75% | 38,185 |
| Oct 6, 2025 | 42.23 | 42.32 | 42.03 | 42.21 | 42.21 | 0.83% | 17,106 |
| Oct 3, 2025 | 42.21 | 42.24 | 41.83 | 41.87 | 41.87 | -0.51% | 31,511 |
| Oct 2, 2025 | 42.08 | 42.14 | 41.80 | 42.08 | 42.08 | 0.54% | 18,093 |
| Oct 1, 2025 | 41.38 | 41.89 | 41.37 | 41.86 | 41.86 | 0.83% | 17,403 |
| Sep 30, 2025 | 41.62 | 41.62 | 41.26 | 41.51 | 41.51 | -0.10% | 19,842 |
| Sep 29, 2025 | 41.63 | 41.70 | 41.46 | 41.55 | 41.55 | 0.51% | 13,740 |
| Sep 26, 2025 | 41.33 | 41.40 | 41.17 | 41.34 | 41.34 | - | 9,657 |
| Sep 25, 2025 | 41.17 | 41.44 | 40.91 | 41.34 | 41.34 | -0.35% | 17,325 |
| Sep 24, 2025 | 41.95 | 41.95 | 41.26 | 41.49 | 41.49 | -0.79% | 27,852 |
| Sep 23, 2025 | 42.24 | 42.24 | 41.60 | 41.82 | 41.82 | -0.99% | 22,978 |
| Sep 22, 2025 | 42.00 | 42.25 | 41.76 | 42.24 | 42.24 | 0.68% | 57,226 |
| Sep 19, 2025 | 41.88 | 41.97 | 41.65 | 41.95 | 41.95 | 0.77% | 43,442 |
| Sep 18, 2025 | 41.41 | 41.71 | 41.38 | 41.63 | 41.63 | 1.85% | 13,100 |
| Sep 17, 2025 | 40.92 | 40.94 | 40.53 | 40.87 | 40.87 | - | 14,938 |
| Sep 16, 2025 | 41.02 | 41.02 | 40.72 | 40.87 | 40.87 | 0.17% | 12,306 |
| Sep 15, 2025 | 40.54 | 40.80 | 40.54 | 40.80 | 40.80 | 1.14% | 10,743 |
| Sep 12, 2025 | 40.50 | 40.50 | 40.29 | 40.34 | 40.34 | -0.22% | 18,529 |
| Sep 11, 2025 | 40.52 | 40.56 | 40.38 | 40.43 | 40.43 | 0.30% | 10,948 |
| Sep 10, 2025 | 40.42 | 40.62 | 40.22 | 40.31 | 40.31 | 1.65% | 16,017 |
| Sep 9, 2025 | 39.31 | 39.69 | 39.31 | 39.66 | 39.66 | 0.90% | 10,238 |
| Sep 8, 2025 | 39.06 | 39.40 | 39.06 | 39.30 | 39.30 | 0.72% | 7,736 |
| Sep 5, 2025 | 39.07 | 39.17 | 38.76 | 39.02 | 39.02 | 0.13% | 21,354 |
| Sep 4, 2025 | 38.69 | 38.98 | 38.55 | 38.97 | 38.97 | 0.76% | 4,867 |
| Sep 3, 2025 | 38.65 | 38.72 | 38.49 | 38.68 | 38.68 | 0.75% | 10,396 |
| Sep 2, 2025 | 38.08 | 38.39 | 37.95 | 38.39 | 38.39 | -1.03% | 14,416 |
| Aug 29, 2025 | 39.08 | 39.08 | 38.72 | 38.79 | 38.79 | -1.14% | 5,579 |