Xtrackers Artificial Intelligence and Big Data ETF (XAIX)

NASDAQ: XAIX · Real-Time Price · USD

56.15

-0.13 (-0.22%)

At close: Aug 11, 2026, 4:00 PM EDT

56.03

-0.12 (-0.22%)

After-hours: Aug 11, 2026, 7:34 PM EDT

XAIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	56.58	56.58	56.03	56.03	56.03	-0.45%	8,281
Aug 10, 2026	55.85	56.50	55.85	56.28	56.28	0.30%	6,709
Aug 7, 2026	55.92	56.14	55.72	56.11	56.11	1.23%	7,961
Aug 6, 2026	55.00	55.74	54.77	55.43	55.43	-1.01%	18,887
Aug 5, 2026	56.48	56.63	55.92	56.00	56.00	-0.67%	18,995
Aug 4, 2026	54.87	56.55	54.87	56.37	56.37	3.87%	23,419
Aug 3, 2026	53.23	54.40	53.14	54.27	54.27	2.25%	11,672
Jul 31, 2026	53.26	53.53	52.48	53.08	53.08	1.60%	18,764
Jul 30, 2026	51.21	52.24	51.16	52.24	52.24	3.41%	17,498
Jul 29, 2026	51.34	51.96	50.52	50.52	50.52	-1.79%	39,978
Jul 28, 2026	51.33	51.65	50.77	51.44	51.44	-1.21%	19,692
Jul 27, 2026	52.61	52.61	51.65	52.07	52.07	0.59%	10,548
Jul 24, 2026	52.18	52.31	51.72	51.77	51.77	-0.88%	13,637
Jul 23, 2026	52.45	52.73	51.84	52.23	52.23	-1.71%	16,218
Jul 22, 2026	53.16	53.39	53.04	53.13	53.13	-1.06%	8,531
Jul 21, 2026	53.29	53.70	53.11	53.70	53.70	2.00%	13,288
Jul 20, 2026	52.83	53.20	52.61	52.65	52.64	0.44%	19,044
Jul 17, 2026	51.61	53.12	51.37	52.41	52.41	-0.34%	88,686
Jul 16, 2026	53.39	53.39	52.40	52.59	52.59	-2.80%	43,254
Jul 15, 2026	55.32	55.45	53.33	54.11	54.11	-1.96%	34,039
Jul 14, 2026	54.61	55.30	54.36	55.19	55.19	2.10%	32,056
Jul 13, 2026	54.22	54.57	53.80	54.06	54.06	-2.92%	44,294
Jul 10, 2026	55.62	55.80	55.36	55.68	55.68	-0.89%	24,440
Jul 9, 2026	55.48	56.34	55.33	56.18	56.18	2.10%	34,843
Jul 8, 2026	53.83	55.02	53.68	55.02	55.02	0.86%	48,753
Jul 7, 2026	54.88	55.10	54.04	54.56	54.56	-2.41%	14,966
Jul 6, 2026	55.33	56.32	55.33	55.90	55.90	3.01%	12,681
Jul 2, 2026	55.53	55.89	53.61	54.27	54.27	-2.74%	59,883
Jul 1, 2026	56.16	56.51	55.71	55.80	55.80	-3.04%	19,509
Jun 30, 2026	56.65	57.57	56.65	57.55	57.55	1.59%	11,698
Jun 29, 2026	55.88	56.66	54.71	56.65	56.65	0.84%	33,365
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