Xtrackers Artificial Intelligence and Big Data ETF (XAIX)
NASDAQ: XAIX · Real-Time Price · USD
31.50
-0.89 (-2.75%)
At close: Mar 28, 2025, 4:00 PM
31.47
-0.03 (-0.10%)
After-hours: Mar 28, 2025, 7:52 PM EDT
XAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 31.76 | 31.76 | 31.11 | 31.21 | 31.21 | -2.25% | 6,636 |
| Mar 12, 2025 | 31.88 | 32.03 | 31.49 | 31.93 | 31.93 | 1.85% | 29,713 |
| Mar 11, 2025 | 31.22 | 31.69 | 31.02 | 31.35 | 31.35 | -0.22% | 44,858 |
| Mar 10, 2025 | 32.07 | 32.14 | 31.19 | 31.42 | 31.42 | -4.18% | 30,108 |
| Mar 7, 2025 | 32.47 | 32.84 | 31.97 | 32.79 | 32.79 | 0.71% | 37,835 |
| Mar 6, 2025 | 32.94 | 33.15 | 32.49 | 32.56 | 32.56 | -2.72% | 14,142 |
| Mar 5, 2025 | 33.00 | 33.48 | 32.71 | 33.47 | 33.47 | 1.58% | 31,370 |
| Mar 4, 2025 | 32.86 | 33.21 | 32.32 | 32.95 | 32.95 | -0.66% | 31,014 |
| Mar 3, 2025 | 34.07 | 34.21 | 32.94 | 33.17 | 33.17 | -1.81% | 35,495 |
| Feb 28, 2025 | 33.27 | 33.78 | 33.05 | 33.78 | 33.78 | 1.05% | 21,451 |
| Feb 27, 2025 | 34.65 | 34.65 | 33.43 | 33.43 | 33.43 | -2.79% | 25,064 |
| Feb 26, 2025 | 34.33 | 34.68 | 34.20 | 34.39 | 34.39 | 0.97% | 18,423 |
| Feb 25, 2025 | 34.40 | 34.40 | 33.74 | 34.06 | 34.06 | -1.13% | 22,747 |
| Feb 24, 2025 | 35.07 | 35.07 | 34.27 | 34.45 | 34.45 | -1.40% | 48,254 |
| Feb 21, 2025 | 35.90 | 35.90 | 34.89 | 34.94 | 34.94 | -2.48% | 16,253 |
| Feb 20, 2025 | 36.19 | 36.19 | 35.46 | 35.83 | 35.83 | -0.91% | 16,941 |
| Feb 19, 2025 | 36.50 | 36.50 | 36.01 | 36.16 | 36.16 | -0.77% | 32,280 |
| Feb 18, 2025 | 36.39 | 36.44 | 36.13 | 36.44 | 36.44 | 0.97% | 27,683 |
| Feb 14, 2025 | 35.99 | 36.09 | 35.84 | 36.09 | 36.09 | 0.39% | 14,607 |
| Feb 13, 2025 | 35.78 | 35.95 | 35.60 | 35.95 | 35.95 | 1.15% | 53,161 |
| Feb 12, 2025 | 35.20 | 35.56 | 35.15 | 35.54 | 35.54 | 0.11% | 19,420 |
| Feb 11, 2025 | 35.61 | 35.68 | 35.47 | 35.50 | 35.50 | -0.25% | 24,243 |
| Feb 10, 2025 | 35.42 | 35.63 | 35.34 | 35.59 | 35.59 | 1.54% | 20,123 |
| Feb 7, 2025 | 35.47 | 35.60 | 34.96 | 35.05 | 35.05 | -0.85% | 33,597 |
| Feb 6, 2025 | 35.20 | 35.35 | 35.15 | 35.35 | 35.35 | 0.28% | 14,009 |
| Feb 5, 2025 | 35.09 | 35.25 | 34.91 | 35.25 | 35.25 | 0.31% | 14,580 |
| Feb 4, 2025 | 34.88 | 35.14 | 34.86 | 35.14 | 35.14 | 1.68% | 19,716 |
| Feb 3, 2025 | 34.04 | 34.66 | 33.94 | 34.56 | 34.56 | -0.46% | 87,213 |
| Jan 31, 2025 | 35.07 | 35.24 | 34.60 | 34.72 | 34.72 | -0.32% | 19,143 |
| Jan 30, 2025 | 34.83 | 34.93 | 34.56 | 34.83 | 34.83 | 0.49% | 22,931 |
| Jan 29, 2025 | 34.86 | 34.86 | 34.54 | 34.66 | 34.66 | -0.37% | 30,829 |
| Jan 28, 2025 | 34.45 | 34.90 | 34.04 | 34.79 | 34.79 | 1.93% | 47,536 |
| Jan 27, 2025 | 34.10 | 34.51 | 33.83 | 34.13 | 34.13 | -2.74% | 46,847 |
| Jan 24, 2025 | 35.24 | 35.30 | 35.00 | 35.09 | 35.09 | -0.03% | 48,768 |
| Jan 23, 2025 | 35.22 | 35.22 | 34.85 | 35.10 | 35.10 | 0.31% | 49,445 |
| Jan 22, 2025 | 35.06 | 35.09 | 34.75 | 34.99 | 34.99 | 1.51% | 64,255 |
| Jan 21, 2025 | 34.28 | 34.55 | 34.20 | 34.47 | 34.47 | 1.14% | 28,418 |
| Jan 17, 2025 | 34.20 | 34.20 | 33.98 | 34.08 | 34.08 | 1.25% | 35,577 |
| Jan 16, 2025 | 33.86 | 33.88 | 33.59 | 33.66 | 33.66 | -0.06% | 19,881 |