Xtrackers Artificial Intelligence and Big Data ETF (XAIX)
NASDAQ: XAIX · Real-Time Price · USD
41.92
+0.12 (0.28%)
At close: Nov 28, 2025, 1:00 PM EST
42.92
+1.00 (2.39%)
After-hours: Nov 28, 2025, 4:38 PM EST
XAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 41.80 | 42.09 | 41.80 | 42.09 | 42.09 | 0.68% | 3,459 |
| Nov 26, 2025 | 41.94 | 42.00 | 41.54 | 41.80 | 41.80 | 0.63% | 9,094 |
| Nov 25, 2025 | 41.11 | 41.63 | 40.80 | 41.54 | 41.54 | 0.63% | 13,169 |
| Nov 24, 2025 | 40.82 | 41.37 | 40.82 | 41.28 | 41.28 | 2.15% | 19,503 |
| Nov 21, 2025 | 40.19 | 40.59 | 39.74 | 40.41 | 40.41 | 0.67% | 25,121 |
| Nov 20, 2025 | 41.95 | 42.18 | 40.14 | 40.14 | 40.14 | -2.67% | 28,745 |
| Nov 19, 2025 | 41.20 | 41.63 | 41.08 | 41.24 | 41.24 | 0.07% | 8,957 |
| Nov 18, 2025 | 41.35 | 41.54 | 40.90 | 41.21 | 41.21 | -1.29% | 15,425 |
| Nov 17, 2025 | 42.10 | 42.49 | 41.45 | 41.75 | 41.75 | -1.42% | 14,300 |
| Nov 14, 2025 | 41.46 | 42.66 | 41.46 | 42.35 | 42.35 | 0.32% | 18,705 |
| Nov 13, 2025 | 43.13 | 43.13 | 42.10 | 42.22 | 42.22 | -2.37% | 21,704 |
| Nov 12, 2025 | 43.56 | 43.56 | 43.12 | 43.24 | 43.24 | -0.50% | 9,767 |
| Nov 11, 2025 | 43.39 | 43.55 | 43.22 | 43.46 | 43.46 | -0.16% | 8,473 |
| Nov 10, 2025 | 43.29 | 43.57 | 43.12 | 43.53 | 43.53 | 2.35% | 5,482 |
| 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% | 17,372 |
| 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 |