Xtrackers Artificial Intelligence and Big Data ETF (XAIX)

NASDAQ: XAIX · Real-Time Price · USD

Compare

42.60

+1.11 (2.67%)

At close: Feb 6, 2026, 4:00 PM EST

43.38

+0.78 (1.84%)

After-hours: Feb 6, 2026, 7:45 PM EST

XAIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	43.56	44.06	43.56	44.05	44.05	1.42%	17,502
Jan 5, 2026	43.55	43.69	43.40	43.44	43.44	0.96%	25,730
Jan 2, 2026	43.49	43.59	42.85	43.02	43.02	0.28%	12,104
Dec 31, 2025	43.34	43.34	42.88	42.90	42.90	-0.91%	9,557
Dec 30, 2025	43.37	43.45	43.30	43.30	43.30	0.02%	4,231
Dec 29, 2025	43.19	43.33	43.16	43.29	43.29	-0.03%	11,012
Dec 26, 2025	43.28	43.30	43.24	43.30	43.30	0.32%	2,824
Dec 24, 2025	43.00	43.16	42.96	43.16	43.16	0.47%	2,628
Dec 23, 2025	42.79	42.96	42.67	42.96	42.96	0.40%	6,282
Dec 22, 2025	42.84	42.84	42.71	42.79	42.79	0.71%	7,216
Dec 19, 2025	42.10	42.57	42.03	42.49	42.49	1.17%	12,010
Dec 18, 2025	42.04	42.27	41.95	42.00	41.88	1.45%	5,020
Dec 17, 2025	42.18	42.18	41.37	41.40	41.28	-1.51%	296,809
Dec 16, 2025	41.74	42.12	41.74	42.03	41.91	0.05%	9,700
Dec 15, 2025	42.57	42.57	42.00	42.01	41.89	-0.89%	7,759
Dec 12, 2025	42.91	43.02	42.35	42.39	42.27	-1.61%	31,243
Dec 11, 2025	43.01	43.22	42.67	43.08	42.96	-0.97%	41,559
Dec 10, 2025	43.05	43.57	43.03	43.51	43.38	0.88%	26,603
Dec 9, 2025	42.95	43.24	42.95	43.13	43.00	0.22%	17,518
Dec 8, 2025	43.33	43.36	42.96	43.03	42.91	-0.06%	10,713
Dec 5, 2025	42.82	43.29	42.82	43.06	42.93	0.91%	7,428
Dec 4, 2025	42.71	42.71	42.50	42.67	42.55	0.27%	12,830
Dec 3, 2025	42.22	42.60	42.14	42.55	42.43	0.47%	9,807
Dec 2, 2025	42.27	42.57	42.27	42.35	42.23	0.89%	5,381
Dec 1, 2025	41.80	42.15	41.80	41.98	41.85	-0.26%	6,782
Nov 28, 2025	41.80	42.09	41.80	42.09	41.96	0.68%	3,459
Nov 26, 2025	41.94	42.00	41.54	41.80	41.68	0.63%	9,094
Nov 25, 2025	41.11	41.63	40.80	41.54	41.42	0.63%	13,169