Xtrackers Artificial Intelligence and Big Data ETF (XAIX)

XAIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	41.39	42.32	41.28	42.21	42.21	0.16%	12,834
Mar 18, 2026	42.50	42.52	42.14	42.14	42.14	-1.17%	20,790
Mar 17, 2026	42.64	42.81	42.57	42.65	42.64	0.57%	8,609
Mar 16, 2026	42.30	42.66	42.21	42.40	42.40	2.45%	29,970
Mar 13, 2026	41.86	42.19	41.38	41.39	41.39	-0.20%	10,970
Mar 12, 2026	42.05	42.10	41.45	41.47	41.47	-2.14%	20,215
Mar 11, 2026	42.41	42.68	42.18	42.38	42.38	0.64%	11,067
Mar 10, 2026	42.35	42.62	42.06	42.11	42.11	0.05%	18,826
Mar 9, 2026	40.99	42.09	40.74	42.09	42.09	1.20%	24,855
Mar 6, 2026	41.44	41.91	41.44	41.59	41.59	-1.18%	8,967
Mar 5, 2026	41.93	42.49	41.54	42.08	42.08	-0.63%	13,013
Mar 4, 2026	41.80	42.73	41.65	42.35	42.35	2.12%	36,086
Mar 3, 2026	40.88	41.65	40.33	41.47	41.47	-2.60%	19,499
Mar 2, 2026	41.70	42.71	41.60	42.58	42.58	-	25,946
Feb 27, 2026	42.07	42.62	42.07	42.58	42.58	-0.35%	30,252
Feb 26, 2026	43.08	43.18	42.35	42.73	42.73	-0.12%	21,099
Feb 25, 2026	42.37	42.81	42.37	42.78	42.78	1.88%	33,164
Feb 24, 2026	41.60	42.13	41.50	41.99	41.99	1.36%	13,130
Feb 23, 2026	42.25	42.25	41.40	41.43	41.42	-2.43%	9,869
Feb 20, 2026	41.82	42.70	41.82	42.46	42.46	1.03%	12,748
Feb 19, 2026	41.93	42.10	41.81	42.02	42.02	-0.32%	11,638
Feb 18, 2026	41.78	42.44	41.66	42.16	42.16	0.96%	8,813
Feb 17, 2026	41.89	42.00	41.37	41.76	41.76	-0.98%	11,800
Feb 13, 2026	41.99	42.50	41.42	42.17	42.17	0.57%	307,399
Feb 12, 2026	42.93	43.00	41.71	41.94	41.94	-2.01%	17,144
Feb 11, 2026	43.12	43.25	42.42	42.80	42.80	-0.02%	9,599
Feb 10, 2026	43.20	43.29	42.80	42.80	42.80	-0.77%	9,528
Feb 9, 2026	42.31	43.24	42.31	43.14	43.14	1.27%	9,851
Feb 6, 2026	41.73	42.62	41.73	42.60	42.60	2.66%	18,402
Feb 5, 2026	41.84	42.10	41.30	41.49	41.49	-1.93%	20,436
Feb 4, 2026	43.24	43.24	41.84	42.31	42.31	-2.44%	19,341
Feb 3, 2026	44.24	44.24	42.93	43.37	43.37	-1.15%	12,347
Feb 2, 2026	43.43	44.08	43.39	43.88	43.88	0.63%	18,541
Jan 30, 2026	44.18	44.23	43.50	43.60	43.60	-1.10%	13,660
Jan 29, 2026	44.50	44.50	43.24	44.08	44.08	-1.41%	14,145
Jan 28, 2026	44.67	44.88	44.61	44.72	44.72	1.07%	10,586
Jan 27, 2026	44.19	44.31	44.19	44.24	44.24	1.10%	19,534
Jan 26, 2026	43.50	43.93	43.50	43.76	43.76	0.58%	8,747
Jan 23, 2026	43.32	43.59	43.12	43.51	43.50	-0.03%	5,860
Jan 22, 2026	43.31	43.58	43.20	43.52	43.52	1.65%	12,268
Jan 21, 2026	42.54	42.96	42.41	42.82	42.82	1.48%	17,727
Jan 20, 2026	42.41	42.67	42.12	42.19	42.19	-2.38%	15,207
Jan 16, 2026	43.51	43.58	43.18	43.22	43.22	-0.03%	4,373
Jan 15, 2026	43.61	43.70	43.23	43.23	43.23	-	8,542
Jan 14, 2026	43.61	43.61	42.93	43.23	43.23	-1.10%	10,647
Jan 13, 2026	44.11	44.26	43.61	43.71	43.71	-1.05%	14,942
Jan 12, 2026	43.69	44.22	43.69	44.18	44.18	0.17%	16,013
Jan 9, 2026	43.83	44.17	43.83	44.10	44.10	0.91%	14,294
Jan 8, 2026	44.11	44.15	43.61	43.70	43.70	-0.93%	11,738
Jan 7, 2026	44.13	44.37	44.07	44.11	44.11	0.13%	14,099

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.