Xtrackers Artificial Intelligence and Big Data ETF (XAIX)

XAIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	55.74	56.68	55.46	56.18	56.18	-1.49%	54,966
Jun 25, 2026	58.01	58.06	56.03	57.03	57.03	2.25%	44,450
Jun 24, 2026	56.59	56.65	55.09	55.78	55.78	-0.32%	50,895
Jun 23, 2026	55.82	57.03	55.57	55.96	55.96	-4.93%	60,723
Jun 22, 2026	59.06	59.37	58.54	58.86	58.86	0.41%	27,406
Jun 18, 2026	58.35	58.85	57.82	58.62	58.62	3.80%	26,384
Jun 17, 2026	57.72	57.81	56.49	56.57	56.47	-0.53%	114,584
Jun 16, 2026	58.14	58.46	56.82	56.87	56.77	-2.06%	36,946
Jun 15, 2026	57.76	58.17	57.57	58.07	57.96	3.56%	35,448
Jun 12, 2026	55.75	56.50	55.08	56.07	55.97	0.17%	40,443
Jun 11, 2026	54.06	56.07	53.76	55.98	55.88	4.18%	54,828
Jun 10, 2026	54.20	55.37	53.59	53.73	53.64	-2.01%	58,280
Jun 9, 2026	56.75	56.75	52.86	54.83	54.74	-1.84%	73,432
Jun 8, 2026	56.18	56.46	55.69	55.86	55.76	2.48%	41,388
Jun 5, 2026	57.24	57.24	54.24	54.51	54.41	-7.60%	95,185
Jun 4, 2026	58.44	59.30	57.97	58.99	58.89	-1.70%	35,083
Jun 3, 2026	60.81	60.81	59.57	60.01	59.91	-1.51%	53,083
Jun 2, 2026	60.54	61.03	60.25	60.93	60.83	0.10%	50,981
Jun 1, 2026	59.49	61.10	59.49	60.87	60.77	4.04%	80,744
May 29, 2026	57.80	58.51	57.80	58.51	58.41	2.58%	38,196
May 28, 2026	56.21	57.21	55.96	57.04	56.94	1.83%	47,625
May 27, 2026	56.42	56.42	55.60	56.01	55.91	-0.37%	28,428
May 26, 2026	55.39	56.26	55.20	56.22	56.12	4.01%	30,508
May 22, 2026	54.13	54.52	54.02	54.05	53.96	0.09%	22,338
May 21, 2026	53.11	54.04	53.11	54.00	53.91	1.20%	15,709
May 20, 2026	52.43	53.37	52.43	53.36	53.27	2.05%	32,272
May 19, 2026	51.81	52.79	51.43	52.29	52.20	-0.03%	26,168
May 18, 2026	52.97	53.05	51.80	52.30	52.21	-0.28%	19,572
May 15, 2026	52.33	52.92	52.15	52.45	52.36	-2.51%	13,777
May 14, 2026	53.57	54.03	53.47	53.80	53.70	0.65%	26,811
May 13, 2026	53.10	53.55	52.65	53.45	53.36	2.41%	19,998
May 12, 2026	52.80	52.80	51.13	52.19	52.10	-2.88%	30,782
May 11, 2026	53.55	53.90	53.22	53.74	53.65	1.12%	31,553
May 8, 2026	51.99	53.20	51.95	53.15	53.05	4.26%	28,938
May 7, 2026	51.46	51.82	50.86	50.98	50.89	-0.56%	25,545
May 6, 2026	50.89	51.29	50.52	51.26	51.17	2.34%	9,665
May 5, 2026	49.53	50.24	49.53	50.09	50.00	2.66%	23,342
May 4, 2026	48.62	49.34	48.62	48.79	48.71	0.92%	22,685
May 1, 2026	47.64	48.44	47.64	48.35	48.26	1.75%	13,779
Apr 30, 2026	46.98	47.57	46.72	47.51	47.43	0.81%	6,749
Apr 29, 2026	46.82	47.13	46.78	47.13	47.05	0.80%	5,659
Apr 28, 2026	46.67	46.84	46.41	46.76	46.67	-1.11%	7,319
Apr 27, 2026	47.07	47.42	47.07	47.28	47.20	0.71%	11,361
Apr 24, 2026	46.53	46.99	46.53	46.95	46.86	2.28%	11,916
Apr 23, 2026	46.42	46.42	45.45	45.90	45.82	-2.18%	22,116
Apr 22, 2026	46.38	46.92	46.38	46.92	46.84	2.24%	38,177
Apr 21, 2026	46.48	46.49	45.87	45.90	45.82	-0.30%	14,892
Apr 20, 2026	46.03	46.03	45.60	46.03	45.95	-0.16%	19,196
Apr 17, 2026	46.25	46.42	46.02	46.11	46.03	1.44%	25,065
Apr 16, 2026	45.18	45.59	45.00	45.45	45.37	1.82%	17,324

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.