Global X Artificial Intelligence & Technology ETF (AIQ)
62.81
+0.20 (0.32%)
NASDAQ· Last Trade: May 25th, 3:14 AM EDT
Historical Prices For Global X Artificial Intelligence & Technology ETF (AIQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 62.84 | 63.36 | 62.64 | 62.81 | 1,989,477 | 62.81 |
| 5/21/2026 | 61.56 | 62.82 | 61.47 | 62.61 | 1,724,262 | 62.61 |
| 5/20/2026 | 60.75 | 61.89 | 60.48 | 61.87 | 1,505,195 | 61.87 |
| 5/19/2026 | 60.17 | 61.08 | 59.49 | 60.40 | 2,305,239 | 60.40 |
| 5/18/2026 | 61.54 | 61.67 | 59.94 | 60.72 | 2,906,414 | 60.72 |
| 5/15/2026 | 60.82 | 61.67 | 60.45 | 61.04 | 1,737,246 | 61.04 |
| 5/14/2026 | 61.91 | 62.75 | 61.83 | 62.43 | 1,571,521 | 62.43 |
| 5/13/2026 | 61.83 | 62.32 | 60.90 | 62.11 | 1,685,022 | 62.11 |
| 5/12/2026 | 61.87 | 62.01 | 59.74 | 61.02 | 2,358,777 | 61.02 |
| 5/11/2026 | 62.55 | 63.03 | 62.19 | 62.85 | 2,605,939 | 62.85 |
| 5/08/2026 | 60.72 | 62.31 | 60.71 | 62.31 | 2,382,123 | 62.31 |
| 5/07/2026 | 60.43 | 60.99 | 59.62 | 59.99 | 2,491,382 | 59.99 |
| 5/06/2026 | 59.72 | 60.31 | 59.27 | 60.30 | 2,275,591 | 60.30 |
| 5/05/2026 | 57.92 | 58.60 | 57.75 | 58.43 | 1,750,531 | 58.43 |
| 5/04/2026 | 57.31 | 57.76 | 56.80 | 57.11 | 1,589,840 | 57.11 |
| 5/01/2026 | 56.00 | 56.98 | 56.00 | 56.82 | 1,754,197 | 56.82 |
| 4/30/2026 | 55.54 | 55.95 | 54.70 | 55.88 | 1,016,784 | 55.88 |
| 4/29/2026 | 54.75 | 55.09 | 54.45 | 55.04 | 1,210,679 | 55.04 |
| 4/28/2026 | 54.37 | 54.83 | 54.04 | 54.50 | 1,433,702 | 54.50 |
| 4/27/2026 | 55.38 | 55.44 | 55.06 | 55.38 | 1,083,114 | 55.38 |
| 4/24/2026 | 54.55 | 55.16 | 54.30 | 55.14 | 1,619,373 | 55.14 |
| 4/23/2026 | 54.18 | 54.30 | 52.89 | 53.51 | 1,387,571 | 53.51 |
| 4/22/2026 | 54.49 | 54.98 | 54.23 | 54.97 | 1,374,267 | 54.97 |
| 4/21/2026 | 54.20 | 54.55 | 53.55 | 53.69 | 1,589,646 | 53.69 |
| 4/20/2026 | 54.04 | 54.12 | 53.39 | 53.91 | 2,056,696 | 53.91 |
| 4/17/2026 | 54.24 | 54.51 | 53.92 | 54.10 | 1,302,521 | 54.10 |
| 4/16/2026 | 53.31 | 53.70 | 52.78 | 53.49 | 1,017,517 | 53.49 |
| 4/15/2026 | 51.93 | 52.76 | 51.93 | 52.72 | 1,168,937 | 52.72 |
| 4/14/2026 | 51.17 | 51.83 | 51.16 | 51.83 | 1,674,026 | 51.83 |
| 4/13/2026 | 49.26 | 50.60 | 49.20 | 50.58 | 2,079,718 | 50.58 |
| 4/10/2026 | 49.58 | 49.67 | 49.20 | 49.37 | 1,174,293 | 49.37 |
| 4/09/2026 | 49.29 | 49.40 | 48.64 | 49.35 | 1,819,203 | 49.35 |
| 4/08/2026 | 50.40 | 50.47 | 49.27 | 49.60 | 1,609,121 | 49.60 |
| 4/07/2026 | 47.58 | 47.85 | 46.79 | 47.85 | 1,987,120 | 47.85 |
| 4/06/2026 | 47.57 | 48.01 | 47.38 | 47.75 | 3,127,277 | 47.75 |
| 4/02/2026 | 45.95 | 47.40 | 45.73 | 47.27 | 1,662,297 | 47.27 |
| 4/01/2026 | 47.25 | 47.82 | 46.97 | 47.34 | 2,164,490 | 47.34 |
| 3/31/2026 | 45.33 | 46.73 | 45.17 | 46.67 | 3,106,608 | 46.67 |
| 3/30/2026 | 45.76 | 45.84 | 44.46 | 44.78 | 1,657,611 | 44.78 |
| 3/27/2026 | 46.16 | 46.16 | 45.34 | 45.47 | 1,729,801 | 45.47 |
| 3/26/2026 | 47.21 | 47.51 | 46.39 | 46.41 | 1,842,926 | 46.41 |
| 3/25/2026 | 48.06 | 48.39 | 47.65 | 47.90 | 1,689,406 | 47.90 |
| 3/24/2026 | 47.83 | 48.00 | 47.34 | 47.61 | 2,061,015 | 47.61 |
| 3/23/2026 | 48.30 | 49.05 | 48.03 | 48.52 | 2,607,277 | 48.52 |
| 3/20/2026 | 48.50 | 48.50 | 47.09 | 47.37 | 1,058,401 | 47.37 |
| 3/19/2026 | 48.00 | 49.07 | 47.84 | 48.80 | 1,035,363 | 48.80 |
| 3/18/2026 | 49.44 | 49.73 | 48.85 | 48.87 | 976,549 | 48.87 |
| 3/17/2026 | 49.48 | 49.92 | 49.44 | 49.58 | 744,822 | 49.58 |
| 3/16/2026 | 49.28 | 49.72 | 49.17 | 49.34 | 1,161,246 | 49.34 |
| 3/13/2026 | 49.00 | 49.41 | 48.23 | 48.35 | 2,557,319 | 48.35 |
| 3/12/2026 | 49.36 | 49.57 | 48.58 | 48.59 | 1,694,687 | 48.59 |
| 3/11/2026 | 49.90 | 50.37 | 49.55 | 49.92 | 1,425,968 | 49.92 |
| 3/10/2026 | 50.10 | 50.45 | 49.48 | 49.67 | 2,667,194 | 49.67 |
| 3/09/2026 | 48.50 | 50.00 | 48.05 | 49.83 | 4,445,465 | 49.83 |
| 3/06/2026 | 48.90 | 49.67 | 48.75 | 49.10 | 3,026,624 | 49.10 |
| 3/05/2026 | 49.35 | 50.26 | 48.98 | 49.65 | 5,500,057 | 49.65 |
| 3/04/2026 | 49.16 | 50.31 | 49.05 | 49.92 | 5,030,117 | 49.92 |
| 3/03/2026 | 48.00 | 49.12 | 47.37 | 48.81 | 4,333,583 | 48.81 |
| 3/02/2026 | 49.01 | 50.22 | 48.91 | 50.06 | 2,842,279 | 50.06 |
| 2/27/2026 | 49.76 | 50.29 | 49.56 | 50.26 | 1,174,219 | 50.26 |
| 2/26/2026 | 50.72 | 50.80 | 49.82 | 50.52 | 2,612,638 | 50.52 |
| 2/25/2026 | 50.06 | 50.59 | 50.01 | 50.55 | 1,387,289 | 50.55 |