Xtrackers Artificial Intelligence and Big Data ETF (XAIX)
NASDAQ: XAIX · Real-Time Price · USD
40.43
+0.12 (0.30%)
At close: Sep 11, 2025, 4:00 PM EDT
40.43
0.00 (0.00%)
After-hours: Sep 11, 2025, 5:34 PM EDT
XAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 40.52 | 40.56 | 40.38 | 40.43 | 40.43 | 0.30% | 10,942 |
| 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 |
| Aug 28, 2025 | 38.89 | 39.24 | 38.79 | 39.24 | 39.24 | 1.15% | 9,237 |
| Aug 27, 2025 | 38.63 | 38.81 | 38.61 | 38.79 | 38.79 | 0.49% | 8,038 |
| Aug 26, 2025 | 38.56 | 38.60 | 38.46 | 38.60 | 38.60 | 0.15% | 9,763 |
| Aug 25, 2025 | 38.63 | 38.71 | 38.49 | 38.54 | 38.54 | -0.27% | 17,013 |
| Aug 22, 2025 | 38.04 | 38.75 | 38.01 | 38.65 | 38.65 | 1.61% | 14,098 |
| Aug 21, 2025 | 38.02 | 38.12 | 37.92 | 38.03 | 38.03 | -0.50% | 21,862 |
| Aug 20, 2025 | 38.30 | 38.30 | 37.67 | 38.22 | 38.22 | -0.39% | 24,101 |
| Aug 19, 2025 | 39.07 | 39.07 | 38.31 | 38.37 | 38.37 | -1.61% | 30,571 |
| Aug 18, 2025 | 38.93 | 39.03 | 38.83 | 39.00 | 39.00 | 0.01% | 16,109 |
| Aug 15, 2025 | 39.12 | 39.12 | 38.93 | 39.00 | 39.00 | -0.02% | 15,013 |
| Aug 14, 2025 | 38.96 | 39.13 | 38.82 | 39.01 | 39.01 | -0.29% | 17,733 |
| Aug 13, 2025 | 39.33 | 39.33 | 39.01 | 39.12 | 39.12 | -0.01% | 25,080 |
| Aug 12, 2025 | 38.84 | 39.19 | 38.72 | 39.13 | 39.13 | 1.19% | 18,663 |
| Aug 11, 2025 | 38.99 | 39.08 | 38.64 | 38.67 | 38.67 | -0.76% | 35,928 |
| Aug 8, 2025 | 38.73 | 39.02 | 38.73 | 38.96 | 38.96 | 0.80% | 17,805 |
| Aug 7, 2025 | 39.14 | 39.14 | 38.40 | 38.65 | 38.65 | -0.48% | 29,512 |
| Aug 6, 2025 | 38.33 | 38.87 | 38.33 | 38.84 | 38.84 | 1.36% | 31,279 |
| Aug 5, 2025 | 38.63 | 38.70 | 38.26 | 38.32 | 38.32 | -0.18% | 38,581 |
| Aug 4, 2025 | 38.07 | 38.39 | 38.07 | 38.39 | 38.39 | 1.51% | 27,538 |
| Aug 1, 2025 | 38.22 | 38.22 | 37.70 | 37.82 | 37.82 | -2.60% | 67,712 |
| Jul 31, 2025 | 39.35 | 39.35 | 38.73 | 38.83 | 38.83 | -0.21% | 27,042 |
| Jul 30, 2025 | 38.95 | 39.05 | 38.48 | 38.91 | 38.91 | 0.05% | 28,968 |
| Jul 29, 2025 | 39.13 | 39.26 | 38.85 | 38.89 | 38.89 | -0.23% | 36,730 |
| Jul 28, 2025 | 39.08 | 39.08 | 38.85 | 38.98 | 38.98 | 0.21% | 47,137 |
| Jul 25, 2025 | 38.86 | 38.98 | 38.74 | 38.90 | 38.90 | 0.08% | 28,536 |
| Jul 24, 2025 | 38.98 | 38.98 | 38.79 | 38.87 | 38.87 | - | 22,136 |
| Jul 23, 2025 | 38.67 | 38.87 | 38.52 | 38.87 | 38.87 | 0.52% | 30,480 |
| Jul 22, 2025 | 38.88 | 38.88 | 38.41 | 38.67 | 38.67 | -0.51% | 41,358 |
| Jul 21, 2025 | 38.84 | 39.44 | 38.82 | 38.87 | 38.87 | 0.43% | 56,688 |
| Jul 18, 2025 | 38.85 | 38.85 | 38.54 | 38.70 | 38.70 | -0.01% | 24,377 |
| Jul 17, 2025 | 38.45 | 38.73 | 38.34 | 38.70 | 38.70 | 0.66% | 21,679 |
| Jul 16, 2025 | 38.38 | 38.45 | 37.98 | 38.45 | 38.45 | 0.42% | 42,826 |
| Jul 15, 2025 | 38.48 | 38.62 | 38.23 | 38.29 | 38.29 | 0.30% | 111,213 |
| Jul 14, 2025 | 37.95 | 38.21 | 37.80 | 38.18 | 38.18 | 0.49% | 35,378 |
| Jul 11, 2025 | 38.16 | 38.16 | 37.97 | 37.99 | 37.99 | -0.76% | 53,062 |
| Jul 10, 2025 | 38.56 | 38.56 | 38.18 | 38.28 | 38.28 | -0.67% | 35,016 |
| Jul 9, 2025 | 38.57 | 38.57 | 38.35 | 38.54 | 38.54 | 0.39% | 31,908 |
| Jul 8, 2025 | 38.77 | 38.77 | 38.24 | 38.39 | 38.39 | 0.29% | 29,417 |
| Jul 7, 2025 | 38.35 | 38.46 | 38.17 | 38.28 | 38.28 | -0.70% | 51,263 |
| Jul 3, 2025 | 38.39 | 38.61 | 38.29 | 38.55 | 38.55 | 1.31% | 47,144 |
| Jul 2, 2025 | 37.77 | 38.05 | 37.67 | 38.05 | 38.05 | 0.40% | 17,573 |