Xtrackers Artificial Intelligence and Big Data ETF (XAIX)

NASDAQ: XAIX · Real-Time Price · USD

Compare

43.16

+0.20 (0.46%)

At close: Dec 24, 2025, 1:00 PM EST

43.29

+0.13 (0.30%)

After-hours: Dec 24, 2025, 4:05 PM EST

XAIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	43.00	43.16	42.96	43.14	43.14	0.43%	2,598
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
Nov 24, 2025	40.82	41.37	40.82	41.28	41.16	2.15%	19,503
Nov 21, 2025	40.19	40.59	39.74	40.41	40.29	0.67%	25,121
Nov 20, 2025	41.95	42.18	40.14	40.14	40.02	-2.67%	28,745
Nov 19, 2025	41.20	41.63	41.08	41.24	41.12	0.07%	8,957
Nov 18, 2025	41.35	41.54	40.90	41.21	41.09	-1.29%	15,425
Nov 17, 2025	42.10	42.49	41.45	41.75	41.63	-1.42%	14,300
Nov 14, 2025	41.46	42.66	41.46	42.35	42.23	0.32%	18,705
Nov 13, 2025	43.13	43.13	42.10	42.22	42.09	-2.37%	21,704
Nov 12, 2025	43.56	43.56	43.12	43.24	43.11	-0.50%	9,767
Nov 11, 2025	43.39	43.55	43.22	43.46	43.33	-0.16%	8,473
Nov 10, 2025	43.29	43.57	43.12	43.53	43.40	2.35%	5,482
Nov 7, 2025	42.24	42.53	41.76	42.53	42.40	-0.29%	20,230
Nov 6, 2025	43.28	43.28	42.43	42.65	42.53	-2.00%	14,119
Nov 5, 2025	43.17	43.65	43.08	43.52	43.39	0.39%	17,372
Nov 4, 2025	43.66	43.90	43.24	43.35	43.22	-2.87%	19,146
Nov 3, 2025	44.81	44.82	44.36	44.63	44.50	0.97%	46,257
Oct 31, 2025	44.36	44.36	43.92	44.20	44.07	1.01%	20,314
Oct 30, 2025	44.03	44.28	43.70	43.76	43.63	-1.13%	26,699
Oct 29, 2025	44.47	44.47	44.16	44.26	44.13	0.17%	14,386
Oct 28, 2025	44.04	44.33	43.94	44.19	44.06	0.56%	22,021
Oct 27, 2025	43.92	43.94	43.79	43.94	43.81	1.52%	13,464
Oct 24, 2025	43.12	43.33	43.11	43.29	43.16	1.61%	12,268
Oct 23, 2025	42.12	42.65	42.12	42.60	42.48	0.98%	7,400
Oct 22, 2025	42.50	42.59	41.71	42.19	42.06	-0.97%	15,633
Oct 21, 2025	42.56	42.71	42.44	42.60	42.48	-0.08%	13,770
Oct 20, 2025	42.29	42.66	42.29	42.63	42.51	1.26%	11,612
Oct 17, 2025	41.77	42.20	41.66	42.10	41.98	0.31%	16,907
Oct 16, 2025	42.30	42.55	41.86	41.97	41.85	0.10%	10,998
Oct 15, 2025	42.09	42.26	41.77	41.93	41.81	0.98%	15,805