Xtrackers Artificial Intelligence and Big Data ETF (XAIX)

XAIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	56.18	56.46	55.69	55.86	55.86	2.48%	41,242
Jun 5, 2026	57.24	57.24	54.24	54.51	54.51	-7.60%	94,862
Jun 4, 2026	58.44	59.30	57.97	58.99	58.99	-1.70%	35,083
Jun 3, 2026	60.81	60.81	59.57	60.01	60.01	-1.51%	53,083
Jun 2, 2026	60.54	61.03	60.25	60.93	60.93	0.10%	50,981
Jun 1, 2026	59.49	61.10	59.49	60.87	60.87	4.04%	80,744
May 29, 2026	57.80	58.51	57.80	58.51	58.51	2.58%	38,196
May 28, 2026	56.21	57.21	55.96	57.04	57.04	1.83%	47,625
May 27, 2026	56.42	56.42	55.60	56.01	56.01	-0.37%	28,428
May 26, 2026	55.39	56.26	55.20	56.22	56.22	4.01%	30,508
May 22, 2026	54.13	54.52	54.02	54.05	54.05	0.09%	22,338
May 21, 2026	53.11	54.04	53.11	54.00	54.00	1.20%	15,709
May 20, 2026	52.43	53.37	52.43	53.36	53.36	2.05%	32,272
May 19, 2026	51.81	52.79	51.43	52.29	52.29	-0.03%	26,168
May 18, 2026	52.97	53.05	51.80	52.30	52.30	-0.28%	19,572
May 15, 2026	52.33	52.92	52.15	52.45	52.45	-2.51%	13,777
May 14, 2026	53.57	54.03	53.47	53.80	53.80	0.65%	26,811
May 13, 2026	53.10	53.55	52.65	53.45	53.45	2.41%	19,998
May 12, 2026	52.80	52.80	51.13	52.19	52.19	-2.88%	30,782
May 11, 2026	53.55	53.90	53.22	53.74	53.74	1.12%	31,553
May 8, 2026	51.99	53.20	51.95	53.15	53.15	4.26%	28,938
May 7, 2026	51.46	51.82	50.86	50.98	50.97	-0.56%	25,545
May 6, 2026	50.89	51.29	50.52	51.26	51.26	2.34%	9,665
May 5, 2026	49.53	50.24	49.53	50.09	50.09	2.66%	23,342
May 4, 2026	48.62	49.34	48.62	48.79	48.79	0.92%	22,685
May 1, 2026	47.64	48.44	47.64	48.35	48.35	1.75%	13,779
Apr 30, 2026	46.98	47.57	46.72	47.51	47.51	0.81%	6,749
Apr 29, 2026	46.82	47.13	46.78	47.13	47.13	0.80%	5,659
Apr 28, 2026	46.67	46.84	46.41	46.76	46.75	-1.11%	7,319
Apr 27, 2026	47.07	47.42	47.07	47.28	47.28	0.71%	11,361
Apr 24, 2026	46.53	46.99	46.53	46.95	46.94	2.28%	11,916
Apr 23, 2026	46.42	46.42	45.45	45.90	45.90	-2.18%	22,116
Apr 22, 2026	46.38	46.92	46.38	46.92	46.92	2.24%	38,177
Apr 21, 2026	46.48	46.49	45.87	45.90	45.89	-0.30%	14,892
Apr 20, 2026	46.03	46.03	45.60	46.03	46.03	-0.16%	19,196
Apr 17, 2026	46.25	46.42	46.02	46.11	46.11	1.44%	25,065
Apr 16, 2026	45.18	45.59	45.00	45.45	45.45	1.82%	17,324
Apr 15, 2026	44.34	44.67	44.29	44.64	44.64	1.06%	3,661
Apr 14, 2026	43.67	44.19	43.56	44.17	44.17	2.28%	15,037
Apr 13, 2026	42.14	43.19	42.14	43.19	43.19	2.28%	5,556
Apr 10, 2026	42.55	42.55	42.11	42.22	42.22	-0.65%	13,061
Apr 9, 2026	42.51	42.55	41.99	42.50	42.50	-0.50%	6,119
Apr 8, 2026	43.17	43.17	42.54	42.71	42.71	3.63%	7,935
Apr 7, 2026	40.90	41.22	40.61	41.22	41.22	0.46%	3,661
Apr 6, 2026	40.95	41.23	40.90	41.03	41.03	1.02%	10,213
Apr 2, 2026	39.52	40.61	39.43	40.61	40.61	-	3,047
Apr 1, 2026	40.54	40.94	40.41	40.62	40.62	1.83%	9,397
Mar 31, 2026	38.77	39.89	38.77	39.89	39.89	3.74%	10,682
Mar 30, 2026	39.30	39.30	38.33	38.45	38.45	-1.44%	10,358
Mar 27, 2026	39.59	39.59	38.94	39.01	39.01	-1.95%	12,080

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.