Global X Artificial Intelligence & Technology ETF (BMV:AIQ)
Mexico · Delayed Price · Currency is MXN 850.00
+35.00 (4.29%)
Last updated: Apr 1, 2026, 9:45 AM CST
BMV:AIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 4.29% | 13 |
| Mar 27, 2026 | 825.00 | 825.00 | 815.00 | 815.00 | 815.00 | -5.78% | 267 |
| Mar 26, 2026 | 833.00 | 865.00 | 833.00 | 865.00 | 865.00 | 1.64% | 706 |
| Mar 25, 2026 | 845.00 | 854.00 | 845.00 | 851.01 | 851.01 | 0.71% | 4,029 |
| Mar 24, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - | 7 |
| Mar 23, 2026 | 849.20 | 849.20 | 845.00 | 845.00 | 845.00 | -1.86% | 80 |
| Mar 20, 2026 | 860.00 | 861.00 | 860.00 | 861.00 | 861.00 | -0.35% | 678 |
| Mar 19, 2026 | 859.55 | 864.00 | 859.55 | 864.00 | 864.00 | -1.82% | 4,962 |
| Mar 18, 2026 | 874.00 | 880.00 | 870.00 | 880.00 | 880.00 | - | 107 |
| Mar 13, 2026 | 876.00 | 880.00 | 876.00 | 880.00 | 880.00 | 1.09% | 43 |
| Mar 12, 2026 | 870.50 | 870.50 | 870.50 | 870.50 | 870.50 | -1.64% | 732 |
| Mar 11, 2026 | 833.00 | 885.00 | 833.00 | 885.00 | 885.00 | 1.14% | 90 |
| Mar 10, 2026 | 873.50 | 890.00 | 873.50 | 875.00 | 875.00 | 0.06% | 81 |
| Mar 9, 2026 | 855.00 | 878.00 | 855.00 | 874.50 | 874.50 | 0.87% | 169 |
| Mar 6, 2026 | 879.00 | 879.00 | 867.00 | 867.00 | 867.00 | -0.91% | 225 |
| Mar 5, 2026 | 869.99 | 875.00 | 869.99 | 875.00 | 875.00 | -2.78% | 83 |
| Mar 4, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 4.01% | 15 |
| Mar 3, 2026 | 854.00 | 865.30 | 845.00 | 865.30 | 865.30 | 0.03% | 593 |
| Mar 2, 2026 | 900.00 | 900.00 | 865.00 | 865.00 | 865.00 | -0.35% | 2,241 |
| Feb 27, 2026 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | -4.08% | 58 |
| Feb 26, 2026 | 855.00 | 904.93 | 855.00 | 904.93 | 904.93 | 6.46% | 27 |
| Feb 25, 2026 | 850.00 | 855.00 | 846.00 | 850.00 | 850.00 | 0.59% | 251 |
| Feb 24, 2026 | 870.00 | 870.00 | 845.00 | 845.00 | 845.00 | -1.17% | 363 |
| Feb 23, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0.42% | 177 |
| Feb 20, 2026 | 850.00 | 856.00 | 850.00 | 851.40 | 851.40 | 0.16% | 250 |
| Feb 18, 2026 | 858.00 | 858.00 | 850.00 | 850.00 | 850.00 | 0.71% | 233 |
| Feb 17, 2026 | 848.00 | 848.00 | 841.00 | 844.00 | 844.00 | -6.22% | 373 |
| Feb 16, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 6.64% | 9 |
| Feb 13, 2026 | 855.50 | 858.00 | 844.00 | 844.00 | 844.00 | -1.29% | 593 |
| Feb 12, 2026 | 876.00 | 876.00 | 840.00 | 855.00 | 855.00 | -2.40% | 112 |
| Feb 11, 2026 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | 0.23% | 9 |
| Feb 10, 2026 | 882.00 | 900.00 | 874.00 | 874.00 | 874.00 | -0.34% | 2,830 |
| Feb 9, 2026 | 900.00 | 900.00 | 877.01 | 877.01 | 877.01 | 1.39% | 68 |
| Feb 6, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 1.17% | 372 |
| Feb 5, 2026 | 853.00 | 855.00 | 853.00 | 855.00 | 855.00 | 0.12% | 259 |
| Feb 4, 2026 | 863.69 | 863.69 | 853.95 | 853.95 | 853.95 | -4.80% | 1,711 |
| Feb 3, 2026 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | -1.75% | 31 |
| Jan 30, 2026 | 900.00 | 913.00 | 900.00 | 913.00 | 913.00 | -0.08% | 233 |
| Jan 29, 2026 | 909.00 | 917.00 | 909.00 | 913.74 | 913.74 | 1.53% | 1,112 |
| Jan 28, 2026 | 925.00 | 925.00 | 900.00 | 900.00 | 900.00 | -1.89% | 1,002 |
| Jan 27, 2026 | 909.00 | 917.30 | 909.00 | 917.30 | 917.30 | 0.91% | 685 |
| Jan 26, 2026 | 909.00 | 909.00 | 909.00 | 909.00 | 909.00 | - | 10 |
| Jan 23, 2026 | 900.00 | 960.00 | 900.00 | 909.00 | 909.00 | 1.00% | 350 |
| Jan 21, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -0.77% | 32 |
| Jan 20, 2026 | 903.53 | 930.00 | 903.53 | 907.00 | 907.00 | -2.47% | 640 |
| Jan 16, 2026 | 933.00 | 933.00 | 930.00 | 930.00 | 930.00 | - | 30 |
| Jan 15, 2026 | 939.05 | 939.05 | 930.00 | 930.00 | 930.00 | 0.22% | 492 |
| Jan 14, 2026 | 942.00 | 942.00 | 928.00 | 928.00 | 928.00 | -1.44% | 301 |
| Jan 13, 2026 | 955.00 | 955.00 | 941.55 | 941.55 | 941.55 | -0.49% | 568 |
| Jan 9, 2026 | 946.22 | 946.22 | 946.22 | 946.22 | 946.22 | 0.08% | 4,042 |