Xtrackers Artificial Intelligence and Big Data ETF (XAIX)
NASDAQ: XAIX · Real-Time Price · USD
34.52
-0.18 (-0.52%)
May 23, 2025, 4:00 PM - Market closed
XAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 34.26 | 34.71 | 34.26 | 34.52 | 34.52 | -0.52% | 16,677 |
| May 22, 2025 | 34.74 | 34.95 | 34.55 | 34.70 | 34.70 | 0.38% | 17,858 |
| May 21, 2025 | 34.86 | 35.18 | 34.47 | 34.57 | 34.57 | -1.37% | 24,420 |
| May 20, 2025 | 35.00 | 35.10 | 34.90 | 35.05 | 35.05 | -0.45% | 10,986 |
| May 19, 2025 | 34.81 | 35.22 | 34.81 | 35.21 | 35.21 | - | 15,848 |
| May 16, 2025 | 35.14 | 35.23 | 34.97 | 35.21 | 35.21 | 0.49% | 15,993 |
| May 15, 2025 | 34.90 | 35.10 | 34.85 | 35.04 | 35.04 | 0.11% | 23,529 |
| May 14, 2025 | 34.97 | 35.15 | 34.82 | 35.00 | 35.00 | 0.57% | 25,996 |
| May 13, 2025 | 34.39 | 34.93 | 34.39 | 34.80 | 34.80 | 1.58% | 32,937 |
| May 12, 2025 | 34.44 | 34.44 | 33.93 | 34.26 | 34.26 | 3.25% | 46,810 |
| May 9, 2025 | 33.38 | 33.40 | 33.02 | 33.18 | 33.18 | -0.12% | 7,561 |
| May 8, 2025 | 33.19 | 33.50 | 32.98 | 33.22 | 33.22 | 1.10% | 33,868 |
| May 7, 2025 | 32.83 | 33.03 | 32.65 | 32.86 | 32.86 | 0.15% | 15,858 |
| May 6, 2025 | 32.59 | 32.97 | 32.59 | 32.81 | 32.81 | -1.03% | 15,321 |
| May 5, 2025 | 33.01 | 33.31 | 33.00 | 33.15 | 33.15 | -0.12% | 19,409 |
| May 2, 2025 | 33.01 | 33.25 | 32.95 | 33.19 | 33.19 | 2.09% | 25,787 |
| May 1, 2025 | 32.83 | 32.93 | 32.51 | 32.51 | 32.51 | 1.09% | 17,866 |
| Apr 30, 2025 | 31.64 | 32.21 | 31.42 | 32.16 | 32.16 | 0.16% | 18,498 |
| Apr 29, 2025 | 31.79 | 32.17 | 31.79 | 32.11 | 32.11 | 0.75% | 8,790 |
| Apr 28, 2025 | 31.81 | 31.89 | 31.49 | 31.87 | 31.87 | 0.22% | 13,125 |
| Apr 25, 2025 | 31.57 | 31.80 | 31.35 | 31.80 | 31.80 | 1.18% | 18,687 |
| Apr 24, 2025 | 30.56 | 31.44 | 30.56 | 31.43 | 31.43 | 3.22% | 10,930 |
| Apr 23, 2025 | 30.66 | 31.05 | 30.38 | 30.45 | 30.45 | 2.80% | 69,987 |
| Apr 22, 2025 | 29.24 | 29.80 | 29.19 | 29.62 | 29.62 | 2.14% | 10,358 |
| Apr 21, 2025 | 29.59 | 29.59 | 28.68 | 29.00 | 29.00 | -2.42% | 18,012 |
| Apr 17, 2025 | 29.99 | 29.99 | 29.64 | 29.72 | 29.72 | -0.34% | 21,372 |
| Apr 16, 2025 | 30.15 | 30.23 | 29.40 | 29.82 | 29.82 | -2.52% | 24,184 |
| Apr 15, 2025 | 30.49 | 30.73 | 30.49 | 30.59 | 30.59 | 0.66% | 17,577 |
| Apr 14, 2025 | 30.84 | 30.88 | 30.19 | 30.39 | 30.39 | 0.76% | 38,355 |
| Apr 11, 2025 | 29.67 | 30.17 | 29.49 | 30.16 | 30.16 | 1.45% | 18,957 |
| Apr 10, 2025 | 30.13 | 30.13 | 28.93 | 29.73 | 29.73 | -3.76% | 35,899 |
| Apr 9, 2025 | 28.00 | 30.89 | 27.69 | 30.89 | 30.89 | 11.47% | 60,054 |
| Apr 8, 2025 | 29.45 | 29.45 | 27.30 | 27.71 | 27.71 | -2.12% | 49,269 |
| Apr 7, 2025 | 27.02 | 29.23 | 26.95 | 28.31 | 28.31 | 0.35% | 54,818 |
| Apr 4, 2025 | 29.10 | 29.19 | 28.21 | 28.21 | 28.21 | -6.12% | 27,294 |
| Apr 3, 2025 | 30.65 | 30.82 | 30.05 | 30.05 | 30.05 | -6.03% | 19,515 |
| Apr 2, 2025 | 31.30 | 31.98 | 31.30 | 31.98 | 31.98 | 0.72% | 7,211 |
| Apr 1, 2025 | 31.41 | 31.75 | 31.25 | 31.75 | 31.75 | 0.95% | 10,309 |
| Mar 31, 2025 | 31.00 | 31.45 | 30.68 | 31.45 | 31.45 | -0.16% | 20,136 |
| Mar 28, 2025 | 31.76 | 32.13 | 31.40 | 31.50 | 31.50 | -2.75% | 11,493 |
| Mar 27, 2025 | 32.44 | 32.48 | 32.28 | 32.39 | 32.39 | -0.83% | 1,938 |
| Mar 26, 2025 | 33.23 | 33.23 | 32.50 | 32.66 | 32.66 | -1.77% | 5,831 |
| Mar 25, 2025 | 33.09 | 33.30 | 33.09 | 33.25 | 33.25 | 0.64% | 5,315 |
| Mar 24, 2025 | 32.85 | 33.08 | 32.85 | 33.04 | 33.04 | 1.79% | 7,960 |
| Mar 21, 2025 | 31.98 | 32.46 | 31.90 | 32.46 | 32.46 | 0.43% | 8,321 |
| Mar 20, 2025 | 32.15 | 32.65 | 32.15 | 32.32 | 32.32 | -0.43% | 17,548 |
| Mar 19, 2025 | 32.20 | 32.59 | 32.03 | 32.46 | 32.46 | 1.37% | 13,130 |
| Mar 18, 2025 | 32.28 | 32.28 | 31.91 | 32.02 | 32.02 | -1.57% | 31,816 |
| Mar 17, 2025 | 32.31 | 32.71 | 32.26 | 32.53 | 32.53 | 1.18% | 6,968 |
| Mar 14, 2025 | 31.54 | 32.15 | 31.54 | 32.15 | 32.15 | 3.01% | 18,049 |