Global X Artificial Intelligence & Technology ETF (BMV:AIQ)
Mexico · Delayed Price · Currency is MXN 1,060.00
+2.00 (0.19%)
Last updated: May 11, 2026, 8:40 AM CST
BMV:AIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,066.00 | 1,099.00 | 1,051.30 | 1,058.00 | 1,058.00 | 2.22% | 1,764 |
| May 7, 2026 | 1,050.00 | 1,056.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.96% | 720 |
| May 6, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 2.55% | 23 |
| May 5, 2026 | 1,008.00 | 1,019.00 | 1,008.00 | 1,019.00 | 1,019.00 | 0.39% | 1,001 |
| May 4, 2026 | 1,000.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.50% | 1,187 |
| Apr 30, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3.41% | 4,143 |
| Apr 29, 2026 | 941.00 | 967.00 | 941.00 | 967.00 | 967.00 | 3.42% | 268 |
| Apr 28, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | -4.49% | 28 |
| Apr 27, 2026 | 958.00 | 979.00 | 958.00 | 979.00 | 979.00 | 2.19% | 55 |
| Apr 24, 2026 | 955.00 | 958.00 | 955.00 | 958.00 | 958.00 | 0.31% | 108 |
| Apr 23, 2026 | 953.50 | 955.00 | 945.00 | 955.00 | 955.00 | 0.16% | 148 |
| Apr 22, 2026 | 953.50 | 953.50 | 953.50 | 953.50 | 953.50 | 1.44% | 22 |
| Apr 21, 2026 | 944.00 | 944.00 | 920.00 | 940.00 | 940.00 | 1.29% | 133 |
| Apr 20, 2026 | 901.00 | 943.00 | 901.00 | 928.00 | 928.00 | -1.28% | 402 |
| Apr 17, 2026 | 940.00 | 950.00 | 940.00 | 940.00 | 940.00 | 3.30% | 1,467 |
| Apr 16, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0.33% | 17 |
| Apr 15, 2026 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | 2.02% | 469 |
| Apr 14, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 2.07% | 16 |
| Apr 13, 2026 | 850.00 | 871.00 | 850.00 | 871.00 | 871.00 | 2.47% | 2,202 |
| Apr 9, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -0.93% | 114 |
| Apr 8, 2026 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | 2.75% | 48 |
| Apr 7, 2026 | 832.00 | 835.00 | 832.00 | 835.00 | 835.00 | -1.76% | 31 |
| 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 |