Skip to main content
logo
Global X Artificial Intelligence UCITS ETF (LON:AIQU)
London flag London · Delayed Price · Currency is GBP · Price in USD
20.16
+0.05 (0.26%)
Last updated: Aug 11, 2025

LON:AIQU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202520.1720.2120.0920.2620.260.46%127,227
Aug 11, 202520.3220.3920.0520.1720.170.31%2,707
Aug 8, 202520.1120.1520.0120.1020.10-0.03%163
Aug 7, 202520.2820.9519.9220.1120.110.99%341
Aug 6, 202520.1020.5719.6719.9119.91-0.44%15,878
Aug 5, 202520.1620.2119.8420.0020.000.85%73,057
Aug 4, 202519.6419.9319.6319.8319.831.33%19,963
Aug 1, 202520.0920.0919.4319.5719.57-2.99%3,816
Jul 31, 202520.5620.5720.1420.1820.18-0.11%1,804
Jul 30, 202520.2320.4220.0620.2020.200.40%479
Jul 29, 202520.3720.3720.2320.1220.12-0.47%2,094
Jul 28, 202520.4220.4219.9620.2120.210.88%672
Jul 25, 202520.1920.1919.9320.0420.04-0.07%549
Jul 24, 202520.2520.2719.9620.0520.050.15%1,811
Jul 23, 202520.0720.1420.0620.0220.020.89%7,062
Jul 22, 202519.9620.0219.7619.8419.84-1.10%39,424
Jul 21, 202519.9520.1719.9520.0720.070.79%985
Jul 18, 202520.0420.1819.7719.9119.910.03%19,429
Jul 17, 202519.9720.0119.6019.9019.901.52%16,497
Jul 16, 202519.4019.7919.4019.6019.60-0.32%30,394
Jul 15, 202519.6619.9419.6319.6719.670.99%390
Jul 14, 202519.5219.6519.3319.4719.47-0.10%1,173
Jul 11, 202519.5919.5919.5319.4919.49-0.54%24
Jul 10, 202519.6019.7019.5419.6019.600.13%51,382
Jul 9, 202519.6319.6719.4619.5719.57-0.06%70
Jul 8, 202519.7019.7019.6619.5919.59-0.17%104,546
Jul 7, 202519.6519.8019.4119.6219.62-0.88%149
Jul 4, 202519.8419.8419.4519.7919.79-86
Jul 3, 202519.5819.8119.4319.7919.791.49%23
Jul 2, 202519.7119.7119.4119.5019.500.44%4,517
Jul 1, 202519.8219.8219.3919.4219.42-0.83%3,084
Jun 30, 202519.7919.7919.3719.5819.580.15%173
Jun 27, 202519.6119.8319.3419.5519.550.62%7,755
Jun 26, 202519.4019.4719.2819.4319.430.66%579
Jun 25, 202519.3819.4419.2619.3019.300.30%15,401
Jun 24, 202519.1319.3019.0019.2519.252.97%25
Jun 23, 202518.7018.7218.5718.6918.690.13%93
Jun 20, 202518.8318.9118.8118.6718.670.52%204
Jun 19, 202518.8218.8218.5918.5718.57-1.67%135
Jun 18, 202518.9218.9918.9018.8818.88-0.72%123
Jun 17, 202519.1319.1318.7719.0219.02-0.09%11
Jun 16, 202518.9818.9818.5719.0419.041.07%76
Jun 13, 202518.8418.8518.3018.8418.84-0.31%36
Jun 12, 202519.0819.0818.6818.9018.90-0.41%122
Jun 11, 202518.9119.0418.6218.9718.971.17%88
Jun 10, 202518.9218.9218.6418.7518.750.03%2,717
Jun 9, 202518.8118.8418.4618.7518.750.71%88
Jun 6, 202518.6618.7018.3218.6218.62-0.44%25
Jun 5, 202518.4818.8418.3518.7018.701.16%4,053
Jun 4, 202518.8418.8418.4118.4918.491.03%492