Global X Artificial Intelligence & Technology ETF (BMV:AIQ)
Mexico · Delayed Price · Currency is MXN 965.00
-30.00 (-3.02%)
At close: Nov 4, 2025
BMV:AIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 972.00 | 972.00 | 965.00 | 965.00 | 965.00 | -3.02% | 1,110 |
| Nov 3, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 3.65% | 73 |
| Oct 31, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | 9 |
| Oct 30, 2025 | 984.00 | 1,000.00 | 960.00 | 960.00 | 960.00 | -2.54% | 1,299 |
| Oct 29, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - | 76 |
| Oct 28, 2025 | 977.00 | 985.00 | 975.00 | 985.00 | 985.00 | 0.72% | 891 |
| Oct 27, 2025 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | 2.09% | 80 |
| Oct 24, 2025 | 957.89 | 958.00 | 957.89 | 958.00 | 958.00 | 2.45% | 287 |
| Oct 23, 2025 | 949.99 | 949.99 | 930.00 | 935.12 | 935.12 | 0.84% | 2,025 |
| Oct 22, 2025 | 928.00 | 928.00 | 926.00 | 927.35 | 927.35 | -1.59% | 145 |
| Oct 21, 2025 | 946.19 | 952.50 | 942.30 | 942.30 | 942.30 | 1.87% | 231 |
| Oct 20, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -0.57% | 36 |
| Oct 17, 2025 | 933.00 | 933.00 | 930.00 | 930.34 | 930.34 | 0.04% | 137 |
| Oct 16, 2025 | 936.00 | 936.00 | 930.00 | 930.00 | 930.00 | -0.53% | 242 |
| Oct 15, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | -1.06% | 80 |
| Oct 13, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 3.07% | 98 |
| Oct 10, 2025 | 938.00 | 938.00 | 916.88 | 916.88 | 916.88 | -2.61% | 1,678 |
| Oct 9, 2025 | 943.00 | 943.00 | 941.47 | 941.47 | 941.47 | 3.01% | 284 |
| Oct 8, 2025 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | -1.93% | 36 |
| Oct 7, 2025 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | 0.76% | 50 |
| Oct 3, 2025 | 920.00 | 927.00 | 920.00 | 925.00 | 925.00 | -0.22% | 106 |
| Oct 2, 2025 | 928.50 | 928.50 | 927.00 | 927.00 | 927.00 | 3.00% | 2,160 |
| Sep 30, 2025 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | 0.14% | 257 |
| Sep 26, 2025 | 898.73 | 898.73 | 898.73 | 898.73 | 898.73 | -1.13% | 1,003 |
| Sep 24, 2025 | 909.00 | 909.00 | 909.00 | 909.00 | 909.00 | 0.22% | 38 |
| Sep 23, 2025 | 910.00 | 910.00 | 907.00 | 907.00 | 907.00 | -0.33% | 172 |
| Sep 22, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | 262 |
| Sep 19, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 1.11% | 425 |
| Sep 18, 2025 | 897.20 | 923.23 | 896.29 | 900.00 | 900.00 | 2.19% | 272 |
| Sep 17, 2025 | 882.50 | 882.50 | 880.71 | 880.71 | 880.71 | -3.58% | 741 |
| Sep 15, 2025 | 875.00 | 926.00 | 875.00 | 913.41 | 913.41 | 6.21% | 834 |
| Sep 12, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -1.38% | 36 |
| Sep 11, 2025 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | 1.40% | 158 |
| Sep 9, 2025 | 862.00 | 862.00 | 860.00 | 860.00 | 860.00 | -0.58% | 557 |
| Sep 8, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 2.20% | 104 |
| Sep 5, 2025 | 846.36 | 846.36 | 846.36 | 846.36 | 846.36 | 1.97% | 25 |
| Sep 4, 2025 | 838.82 | 838.82 | 830.00 | 830.00 | 830.00 | -1.07% | 322 |
| Sep 3, 2025 | 845.00 | 845.00 | 839.00 | 839.00 | 839.00 | -0.71% | 69 |
| Sep 2, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0.24% | 28 |
| Aug 29, 2025 | 839.70 | 900.00 | 839.70 | 843.00 | 843.00 | -2.54% | 2,323 |
| Aug 28, 2025 | 880.00 | 880.00 | 865.00 | 865.00 | 865.00 | 2.98% | 120 |
| Aug 27, 2025 | 880.00 | 885.00 | 840.00 | 840.00 | 840.00 | - | 50 |
| Aug 26, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0.12% | 13 |
| Aug 22, 2025 | 850.00 | 850.00 | 839.00 | 839.00 | 839.00 | 1.70% | 72 |
| Aug 21, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -3.17% | 1,563 |
| Aug 20, 2025 | 850.00 | 852.00 | 850.00 | 852.00 | 852.00 | 0.24% | 441 |
| Aug 19, 2025 | 851.00 | 851.00 | 849.95 | 849.95 | 849.95 | -0.12% | 317 |
| Aug 15, 2025 | 856.00 | 856.00 | 851.00 | 851.00 | 851.00 | -0.23% | 17 |
| Aug 14, 2025 | 860.00 | 860.00 | 846.00 | 853.00 | 853.00 | -0.23% | 156 |
| Aug 13, 2025 | 860.00 | 880.00 | 849.90 | 855.00 | 855.00 | -0.58% | 1,032 |