Xtrackers Artificial Intelligence and Big Data ETF (XAIX)
NASDAQ: XAIX · Real-Time Price · USD
55.79
-1.04 (-1.83%)
At close: Sep 1, 2026, 4:00 PM EDT
55.79
0.00 (0.00%)
After-hours: Sep 1, 2026, 4:15 PM EDT
XAIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 56.00 | 56.29 | 55.82 | 55.86 | - | -1.71% | 5,856 |
| Aug 31, 2026 | 56.71 | 56.91 | 56.59 | 56.83 | 56.83 | 0.13% | 10,420 |
| Aug 28, 2026 | 56.86 | 57.13 | 56.72 | 56.76 | 56.76 | -0.18% | 4,391 |
| Aug 27, 2026 | 56.46 | 56.86 | 56.31 | 56.86 | 56.86 | 2.21% | 8,688 |
| Aug 26, 2026 | 55.19 | 55.79 | 55.19 | 55.63 | 55.63 | 0.36% | 11,034 |
| Aug 25, 2026 | 55.47 | 55.47 | 55.13 | 55.43 | 55.43 | 0.73% | 11,811 |
| Aug 24, 2026 | 55.19 | 55.20 | 54.71 | 55.03 | 55.03 | -1.19% | 8,094 |
| Aug 21, 2026 | 55.71 | 55.82 | 55.34 | 55.69 | 55.69 | 0.43% | 5,897 |
| Aug 20, 2026 | 55.56 | 55.81 | 55.31 | 55.46 | 55.46 | -0.64% | 9,856 |
| Aug 19, 2026 | 56.21 | 56.21 | 55.43 | 55.82 | 55.82 | -0.21% | 8,387 |
| Aug 18, 2026 | 56.23 | 56.46 | 55.80 | 55.93 | 55.93 | -1.76% | 11,026 |
| Aug 17, 2026 | 57.33 | 57.44 | 56.90 | 56.94 | 56.93 | -0.45% | 6,175 |
| Aug 14, 2026 | 57.69 | 57.69 | 57.15 | 57.19 | 57.19 | -0.55% | 6,872 |
| Aug 13, 2026 | 56.85 | 57.56 | 56.85 | 57.51 | 57.51 | 1.13% | 7,664 |
| Aug 12, 2026 | 56.87 | 56.92 | 56.60 | 56.86 | 56.86 | 1.26% | 15,959 |
| Aug 11, 2026 | 56.58 | 56.58 | 56.03 | 56.15 | 56.15 | -0.23% | 8,282 |
| Aug 10, 2026 | 55.85 | 56.50 | 55.85 | 56.28 | 56.28 | 0.30% | 6,710 |
| 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 |