Global X Artificial Intelligence & Technology ETF (BMV:AIQ)
Mexico · Delayed Price · Currency is MXN 1,136.98
+36.63 (3.33%)
At close: Sep 21, 2026
BMV:AIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1,132.00 | 1,137.00 | 1,132.00 | 1,136.98 | 1,136.98 | 3.33% | 106 |
| Sep 18, 2026 | 1,103.00 | 1,103.00 | 1,100.35 | 1,100.35 | 1,100.35 | 2.84% | 340 |
| Sep 17, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.20% | 14 |
| Sep 15, 2026 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.28% | 14 |
| Sep 14, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.46% | 15 |
| Sep 11, 2026 | 1,087.00 | 1,087.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.74% | 2,549 |
| Sep 10, 2026 | 1,080.00 | 1,080.00 | 1,077.00 | 1,077.00 | 1,077.00 | -0.92% | 97 |
| Sep 9, 2026 | 1,090.00 | 1,090.00 | 1,087.00 | 1,087.00 | 1,087.00 | -1.63% | 66 |
| Sep 8, 2026 | 1,084.77 | 1,105.00 | 1,084.77 | 1,104.99 | 1,104.99 | 2.79% | 3,937 |
| Sep 7, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.93% | 15 |
| Sep 4, 2026 | 1,090.00 | 1,090.00 | 1,085.08 | 1,085.08 | 1,085.08 | 1.78% | 58 |
| Sep 3, 2026 | 1,066.07 | 1,066.07 | 1,066.07 | 1,066.07 | 1,066.07 | -4.82% | 2,018 |
| Sep 2, 2026 | 1,120.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | - | 204 |
| Sep 1, 2026 | 1,077.00 | 1,120.00 | 1,070.00 | 1,120.00 | 1,120.00 | 3.23% | 858 |
| Aug 31, 2026 | 1,110.00 | 1,115.00 | 1,085.00 | 1,085.00 | 1,085.00 | -2.25% | 62 |
| Aug 28, 2026 | 1,100.00 | 1,110.00 | 1,098.00 | 1,110.00 | 1,110.00 | -0.89% | 364 |
| Aug 27, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 4.67% | 20 |
| Aug 26, 2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,070.00 | -0.93% | 148 |
| Aug 25, 2026 | 1,102.85 | 1,102.85 | 1,080.00 | 1,080.00 | 1,080.00 | 2.86% | 2,301 |
| Aug 24, 2026 | 1,068.00 | 1,100.00 | 1,050.01 | 1,050.01 | 1,050.01 | -2.32% | 574 |
| Aug 21, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -5.70% | 225 |
| Aug 20, 2026 | 1,066.00 | 1,139.99 | 1,011.00 | 1,139.99 | 1,139.99 | 4.59% | 71 |
| Aug 19, 2026 | 1,061.85 | 1,090.00 | 1,061.85 | 1,090.00 | 1,090.00 | 1.30% | 52 |
| Aug 18, 2026 | 1,081.00 | 1,081.00 | 1,072.00 | 1,076.00 | 1,076.00 | -2.00% | 187 |
| Aug 17, 2026 | 1,097.64 | 1,140.00 | 1,081.00 | 1,098.00 | 1,098.00 | -5.34% | 2,527 |
| Aug 14, 2026 | 1,030.00 | 1,160.00 | 1,030.00 | 1,160.00 | 1,160.00 | 5.17% | 226 |
| Aug 13, 2026 | 1,133.00 | 1,133.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1.05% | 57 |
| Aug 12, 2026 | 1,091.50 | 1,091.50 | 1,091.50 | 1,091.50 | 1,091.50 | 1.35% | 66 |
| Aug 11, 2026 | 1,093.00 | 1,093.00 | 1,077.00 | 1,077.00 | 1,077.00 | -1.46% | 1,271 |
| Aug 10, 2026 | 1,091.17 | 1,093.00 | 1,091.17 | 1,093.00 | 1,093.00 | 2.63% | 111 |
| Aug 7, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.47% | 152 |
| Aug 6, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.73% | 49 |
| Aug 4, 2026 | 1,078.00 | 1,100.00 | 1,078.00 | 1,100.00 | 1,100.00 | 10.11% | 45 |
| Jul 31, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | -1.09% | 12 |
| Jul 30, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 2.17% | 143 |
| Jul 29, 2026 | 1,000.00 | 1,001.00 | 988.50 | 988.54 | 988.54 | -1.93% | 212 |
| Jul 28, 2026 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1.82% | 42 |
| Jul 27, 2026 | 1,005.00 | 1,005.00 | 990.00 | 990.00 | 990.00 | -3.51% | 131 |
| Jul 24, 2026 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | -2.01% | 82 |
| Jul 23, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | -1.41% | 64 |
| Jul 22, 2026 | 1,057.26 | 1,062.00 | 1,057.26 | 1,062.00 | 1,062.00 | 2.12% | 1,924 |
| Jul 21, 2026 | 1,040.00 | 1,074.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.04% | 141 |
| Jul 20, 2026 | 1,039.59 | 1,039.59 | 1,039.59 | 1,039.59 | 1,039.59 | 0.54% | 185 |
| Jul 17, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | -0.10% | 54 |
| Jul 16, 2026 | 1,070.00 | 1,100.00 | 1,035.00 | 1,035.00 | 1,035.00 | -2.50% | 108 |
| Jul 15, 2026 | 1,075.00 | 1,075.00 | 1,061.50 | 1,061.50 | 1,061.50 | -1.26% | 671 |
| Jul 14, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | 48 |
| Jul 13, 2026 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | -2.71% | 244 |
| Jul 9, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 2.70% | 20 |
| Jul 8, 2026 | 1,095.00 | 1,095.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.02% | 26 |