Global X Artificial Intelligence & Technology ETF (AIQ)

AIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.55	43.68	43.14	43.37	43.37	-0.25%	1,002,702
Jun 26, 2025	43.31	43.50	43.03	43.48	43.43	0.93%	719,398
Jun 25, 2025	43.19	43.34	42.97	43.08	43.03	-0.05%	851,954
Jun 24, 2025	42.62	43.14	42.49	43.10	43.05	2.72%	777,969
Jun 23, 2025	41.47	41.99	41.17	41.96	41.91	1.11%	750,779
Jun 20, 2025	42.01	42.16	41.38	41.50	41.45	-0.91%	640,359
Jun 18, 2025	42.09	42.26	41.77	41.88	41.83	-0.12%	427,387
Jun 17, 2025	42.12	42.41	41.85	41.93	41.88	-0.92%	683,920
Jun 16, 2025	42.00	42.44	41.91	42.32	42.27	1.73%	587,085
Jun 13, 2025	41.56	41.99	41.44	41.60	41.55	-1.40%	749,576
Jun 12, 2025	42.09	42.33	42.00	42.19	42.14	0.19%	685,463
Jun 11, 2025	42.21	42.49	41.97	42.11	42.06	0.07%	548,506
Jun 10, 2025	41.98	42.13	41.66	42.08	42.03	0.43%	468,111
Jun 9, 2025	41.69	42.04	41.62	41.90	41.85	0.67%	739,962
Jun 6, 2025	41.48	41.72	41.42	41.62	41.57	1.02%	383,902
Jun 5, 2025	41.47	41.83	40.95	41.20	41.15	-0.36%	879,196
Jun 4, 2025	41.21	41.42	40.96	41.35	41.30	0.95%	687,930
Jun 3, 2025	40.73	41.04	40.61	40.96	40.91	0.56%	417,050
Jun 2, 2025	40.23	40.73	40.06	40.73	40.68	1.07%	421,219
May 30, 2025	40.38	40.42	39.65	40.30	40.26	-0.37%	715,958
May 29, 2025	40.98	41.00	40.27	40.45	40.41	-0.17%	529,169
May 28, 2025	40.79	40.86	40.46	40.52	40.48	-0.66%	357,153
May 27, 2025	40.48	40.82	40.31	40.79	40.74	2.10%	471,761
May 23, 2025	39.66	40.20	39.51	39.95	39.91	-0.87%	483,580
May 22, 2025	40.15	40.57	40.06	40.30	40.26	0.20%	371,881
May 21, 2025	40.52	41.01	40.06	40.22	40.18	-1.23%	441,631
May 20, 2025	40.81	40.85	40.55	40.72	40.67	-0.39%	654,523
May 19, 2025	40.38	40.92	40.25	40.88	40.83	-0.12%	310,445
May 16, 2025	40.86	40.97	40.62	40.93	40.88	0.29%	394,324
May 15, 2025	40.60	40.94	40.41	40.81	40.76	-0.44%	731,923
May 14, 2025	41.00	41.17	40.76	40.99	40.94	0.69%	559,264
May 13, 2025	40.09	40.86	39.98	40.71	40.66	1.98%	813,234
May 12, 2025	39.97	40.00	39.48	39.92	39.88	4.18%	809,145
May 9, 2025	38.59	38.65	38.18	38.32	38.28	0.03%	500,118
May 8, 2025	38.20	38.63	38.03	38.31	38.27	1.11%	360,240
May 7, 2025	37.76	37.99	37.40	37.89	37.85	0.29%	415,485
May 6, 2025	37.53	38.03	37.40	37.78	37.74	-0.84%	305,098
May 5, 2025	37.91	38.33	37.84	38.10	38.06	-0.16%	289,177
May 2, 2025	37.78	38.32	37.78	38.16	38.12	2.66%	354,845
May 1, 2025	37.40	37.64	37.16	37.17	37.13	0.81%	272,817
Apr 30, 2025	36.24	36.99	35.99	36.87	36.83	-0.22%	380,939
Apr 29, 2025	36.63	37.03	36.54	36.95	36.91	0.41%	229,027
Apr 28, 2025	36.76	36.97	36.26	36.80	36.76	0.08%	313,816
Apr 25, 2025	36.26	36.81	36.17	36.77	36.73	1.57%	286,753
Apr 24, 2025	35.16	36.28	35.15	36.20	36.16	3.16%	339,115
Apr 23, 2025	35.31	35.78	34.92	35.09	35.05	2.87%	439,867
Apr 22, 2025	33.66	34.36	33.55	34.11	34.07	2.65%	350,588
Apr 21, 2025	33.60	33.75	32.85	33.23	33.19	-1.98%	515,157
Apr 17, 2025	34.24	34.32	33.76	33.90	33.86	-	318,199
Apr 16, 2025	34.03	34.51	33.43	33.90	33.86	-2.75%	435,547

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.