Xtrackers Artificial Intelligence and Big Data ETF (XAIX)
NASDAQ: XAIX · Real-Time Price · USD
33.93
+0.32 (0.95%)
At close: Dec 20, 2024, 4:00 PM
34.00
+0.07 (0.21%)
After-hours: Dec 20, 2024, 7:52 PM EST
XAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 33.46 | 34.16 | 33.30 | 33.93 | 33.93 | 0.86% | 38,875 |
| Dec 19, 2024 | 33.97 | 34.05 | 33.61 | 33.64 | 33.61 | 0.33% | 43,972 |
| Dec 18, 2024 | 34.83 | 34.83 | 33.53 | 33.53 | 33.50 | -3.54% | 39,430 |
| Dec 17, 2024 | 34.97 | 34.97 | 34.69 | 34.76 | 34.73 | -0.71% | 35,180 |
| Dec 16, 2024 | 35.38 | 35.38 | 34.75 | 35.01 | 34.98 | 0.49% | 44,404 |
| Dec 13, 2024 | 35.17 | 35.17 | 34.63 | 34.84 | 34.81 | -0.54% | 30,399 |
| Dec 12, 2024 | 35.11 | 35.15 | 34.99 | 35.03 | 35.00 | -0.48% | 33,191 |
| Dec 11, 2024 | 34.90 | 35.22 | 34.83 | 35.20 | 35.17 | 1.47% | 40,146 |
| Dec 10, 2024 | 35.01 | 35.09 | 34.60 | 34.69 | 34.66 | -0.74% | 26,137 |
| Dec 9, 2024 | 36.16 | 36.16 | 34.91 | 34.95 | 34.92 | -1.24% | 57,529 |
| Dec 6, 2024 | 35.20 | 35.48 | 35.20 | 35.39 | 35.36 | 0.74% | 26,199 |
| Dec 5, 2024 | 35.53 | 35.53 | 35.10 | 35.13 | 35.10 | -0.34% | 74,803 |
| Dec 4, 2024 | 34.95 | 35.25 | 34.90 | 35.25 | 35.22 | 2.29% | 53,087 |
| Dec 3, 2024 | 34.47 | 34.47 | 34.20 | 34.46 | 34.43 | 0.47% | 19,100 |
| Dec 2, 2024 | 34.50 | 34.50 | 34.19 | 34.30 | 34.27 | 0.20% | 37,746 |
| Nov 29, 2024 | 34.03 | 34.25 | 34.03 | 34.23 | 34.20 | 0.80% | 16,583 |
| Nov 27, 2024 | 34.33 | 34.33 | 33.85 | 33.96 | 33.93 | -1.59% | 26,689 |
| Nov 26, 2024 | 34.53 | 34.53 | 34.33 | 34.51 | 34.48 | 0.67% | 24,635 |
| Nov 25, 2024 | 35.23 | 35.23 | 34.20 | 34.28 | 34.25 | 0.20% | 45,503 |
| Nov 22, 2024 | 34.17 | 34.21 | 34.00 | 34.21 | 34.18 | 0.29% | 20,539 |
| Nov 21, 2024 | 34.09 | 34.19 | 33.68 | 34.11 | 34.08 | 1.07% | 52,859 |
| Nov 20, 2024 | 33.77 | 33.77 | 33.37 | 33.75 | 33.72 | 0.09% | 20,496 |
| Nov 19, 2024 | 34.00 | 34.00 | 33.18 | 33.72 | 33.69 | 0.72% | 20,056 |
| Nov 18, 2024 | 33.52 | 33.61 | 33.41 | 33.48 | 33.45 | 0.36% | 18,531 |
| Nov 15, 2024 | 33.75 | 33.75 | 33.22 | 33.36 | 33.33 | -1.45% | 22,113 |
| Nov 14, 2024 | 34.17 | 34.17 | 33.81 | 33.85 | 33.82 | -0.91% | 25,803 |
| Nov 13, 2024 | 34.06 | 34.34 | 34.06 | 34.16 | 34.13 | 0.06% | 36,242 |
| Nov 12, 2024 | 36.56 | 36.56 | 34.00 | 34.14 | 34.11 | -0.15% | 22,544 |
| Nov 11, 2024 | 35.41 | 35.41 | 34.02 | 34.19 | 34.16 | 0.71% | 22,902 |
| Nov 8, 2024 | 33.94 | 34.01 | 33.88 | 33.95 | 33.92 | -0.24% | 5,928 |
| Nov 7, 2024 | 33.64 | 34.06 | 33.63 | 34.03 | 34.00 | 1.70% | 7,399 |
| Nov 6, 2024 | 33.05 | 33.46 | 33.05 | 33.46 | 33.43 | 2.86% | 8,764 |
| Nov 5, 2024 | 32.21 | 32.53 | 32.21 | 32.53 | 32.50 | 1.50% | 2,980 |
| Nov 4, 2024 | 32.33 | 32.33 | 32.01 | 32.05 | 32.02 | -0.31% | 9,911 |
| Nov 1, 2024 | 32.07 | 32.30 | 32.07 | 32.15 | 32.12 | 1.10% | 3,368 |
| Oct 31, 2024 | 33.00 | 33.00 | 31.80 | 31.80 | 31.77 | -2.42% | 16,732 |
| Oct 30, 2024 | 32.95 | 32.95 | 32.59 | 32.59 | 32.56 | -0.90% | 7,778 |
| Oct 29, 2024 | 32.63 | 32.95 | 32.63 | 32.89 | 32.86 | 0.76% | 2,533 |
| Oct 28, 2024 | 32.75 | 32.75 | 32.55 | 32.64 | 32.61 | 0.58% | 3,879 |
| Oct 25, 2024 | 32.70 | 32.85 | 32.45 | 32.45 | 32.43 | 0.01% | 8,138 |
| Oct 24, 2024 | 32.44 | 32.45 | 32.26 | 32.45 | 32.42 | 0.48% | 3,656 |
| Oct 23, 2024 | 32.59 | 32.59 | 32.16 | 32.30 | 32.27 | -1.15% | 3,919 |
| Oct 22, 2024 | 32.64 | 32.70 | 32.61 | 32.67 | 32.64 | -0.46% | 5,349 |
| Oct 21, 2024 | 32.69 | 32.82 | 32.61 | 32.82 | 32.79 | -0.05% | 6,098 |
| Oct 18, 2024 | 33.05 | 33.05 | 32.77 | 32.84 | 32.81 | 0.23% | 6,659 |
| Oct 17, 2024 | 33.20 | 33.64 | 32.72 | 32.76 | 32.73 | 0.15% | 12,620 |
| Oct 16, 2024 | 32.63 | 32.71 | 32.57 | 32.71 | 32.68 | 0.31% | 1,946 |
| Oct 15, 2024 | 33.01 | 33.01 | 32.56 | 32.61 | 32.58 | -1.09% | 9,070 |
| Oct 14, 2024 | 32.92 | 32.99 | 32.90 | 32.97 | 32.94 | 0.61% | 10,826 |
| Oct 11, 2024 | 32.55 | 32.77 | 32.55 | 32.77 | 32.74 | 0.52% | 1,613 |
| Oct 10, 2024 | 32.55 | 32.67 | 32.38 | 32.60 | 32.57 | -0.03% | 14,832 |
| Oct 9, 2024 | 32.40 | 32.61 | 32.26 | 32.61 | 32.58 | 0.78% | 4,256 |
| Oct 8, 2024 | 32.09 | 32.36 | 32.08 | 32.36 | 32.33 | 1.37% | 2,796 |
| Oct 7, 2024 | 32.40 | 32.40 | 31.88 | 31.92 | 31.89 | -0.82% | 8,955 |
| Oct 4, 2024 | 31.99 | 32.19 | 31.86 | 32.19 | 32.16 | 1.47% | 3,064 |
| Oct 3, 2024 | 31.54 | 31.72 | 31.54 | 31.72 | 31.69 | 0.22% | 1,411 |
| Oct 2, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.62 | 0.40% | 55 |
| Oct 1, 2024 | 31.47 | 31.52 | 31.47 | 31.52 | 31.50 | -1.46% | 209 |
| Sep 30, 2024 | 31.87 | 31.99 | 31.84 | 31.99 | 31.96 | -0.08% | 1,089 |
| Sep 27, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.99 | -0.30% | 207 |
| Sep 26, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.08 | 1.38% | 1,804 |
| Sep 25, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.65 | -0.21% | 51 |
| Sep 24, 2024 | 31.78 | 31.78 | 31.74 | 31.74 | 31.71 | 0.36% | 310 |
| Sep 23, 2024 | 31.58 | 31.63 | 31.58 | 31.63 | 31.60 | 0.34% | 231 |
| Sep 20, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.49 | 0.04% | 1,026 |
| Sep 19, 2024 | 31.62 | 31.62 | 31.51 | 31.51 | 31.48 | 2.33% | 784 |
| Sep 18, 2024 | 31.05 | 31.06 | 30.79 | 30.79 | 30.76 | -0.47% | 561 |
| Sep 17, 2024 | 31.15 | 31.15 | 30.87 | 30.94 | 30.91 | -0.47% | 1,730 |
| Sep 16, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.06 | 0.47% | 25 |
| Sep 13, 2024 | 30.92 | 30.95 | 30.92 | 30.94 | 30.91 | 0.16% | 1,054 |
| Sep 12, 2024 | 30.71 | 30.89 | 30.68 | 30.89 | 30.86 | 0.92% | 1,637 |
| Sep 11, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.58 | 1.71% | 64 |
| Sep 10, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.06 | 1.05% | 24 |
| Sep 9, 2024 | 29.77 | 29.89 | 29.77 | 29.78 | 29.75 | 1.48% | 1,208 |
| Sep 6, 2024 | 29.91 | 29.91 | 29.33 | 29.34 | 29.32 | -1.88% | 804 |
| Sep 5, 2024 | 30.08 | 30.08 | 29.90 | 29.90 | 29.88 | -0.38% | 223 |
| Sep 4, 2024 | 30.04 | 30.14 | 29.96 | 30.02 | 29.99 | -0.18% | 1,525 |
| Sep 3, 2024 | 30.59 | 30.59 | 30.07 | 30.07 | 30.05 | -2.59% | 343 |
| Aug 30, 2024 | 30.69 | 30.87 | 30.69 | 30.87 | 30.85 | 1.26% | 328 |
| Aug 29, 2024 | 30.88 | 30.88 | 30.49 | 30.49 | 30.47 | 0.02% | 1,246 |
| Aug 28, 2024 | 30.46 | 30.48 | 30.46 | 30.48 | 30.46 | -1.00% | 187 |
| Aug 27, 2024 | 30.83 | 30.84 | 30.79 | 30.79 | 30.77 | 0.22% | 1,243 |
| Aug 26, 2024 | 30.94 | 30.94 | 30.73 | 30.73 | 30.70 | -0.84% | 151 |
| Aug 23, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.96 | 1.08% | 129 |
| Aug 22, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.63 | -1.71% | 93 |
| Aug 21, 2024 | 31.04 | 31.18 | 31.04 | 31.18 | 31.16 | 0.47% | 152 |
| Aug 20, 2024 | 31.14 | 31.14 | 30.96 | 31.04 | 31.01 | - | 538 |
| Aug 19, 2024 | 30.98 | 31.04 | 30.98 | 31.04 | 31.01 | 1.11% | 330 |
| Aug 16, 2024 | 30.72 | 30.72 | 30.70 | 30.70 | 30.67 | 0.60% | 581 |
| Aug 15, 2024 | 30.52 | 30.53 | 30.51 | 30.51 | 30.49 | 1.95% | 2,156 |
| Aug 14, 2024 | 29.82 | 29.97 | 29.77 | 29.93 | 29.91 | 0.44% | 1,644 |
| Aug 13, 2024 | 29.81 | 29.81 | 29.75 | 29.80 | 29.77 | 2.22% | 2,930 |
| Aug 12, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.13 | -0.20% | 18 |
| Aug 9, 2024 | 29.26 | 29.27 | 29.21 | 29.21 | 29.19 | 0.97% | 1,811 |
| Aug 8, 2024 | 28.83 | 28.97 | 28.83 | 28.93 | 28.91 | 2.76% | 767 |
| Aug 7, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.13 | -0.47% | 76 |
| Aug 6, 2024 | 28.38 | 28.41 | 28.29 | 28.29 | 28.26 | 0.81% | 14,054 |
| Aug 5, 2024 | 28.10 | 28.10 | 28.06 | 28.06 | 28.04 | -3.20% | 186 |