UK markets close in 6 hours 17 minutes

Global X Artificial Intelligence & Technology ETF (AIQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
32.71+0.74 (+2.31%)
At close: 04:00PM EDT
33.00 +0.29 (+0.89%)
After hours: 07:58PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202432.5032.7432.1532.7132.71368,300
01 May 202432.0032.6031.8731.9731.97318,000
30 Apr 202432.5832.6832.0632.0932.09419,400
29 Apr 202432.7932.7932.5632.7632.76263,800
26 Apr 202432.6032.7632.4032.6532.65451,100
25 Apr 202431.8032.2531.5932.1932.19465,000
24 Apr 202432.6732.7332.2332.4632.46327,400
23 Apr 202431.9732.4031.9332.3332.33473,900
22 Apr 202431.6631.9431.4231.7831.78594,400
19 Apr 202432.0732.0831.3431.4631.46787,400
18 Apr 202432.5432.6632.1832.2532.25939,700
17 Apr 202432.9732.9732.3432.4232.42880,200
16 Apr 202432.7332.9632.5732.7932.79614,100
15 Apr 202433.7533.7532.7232.8132.811,267,200
12 Apr 202433.7933.7933.3033.3633.36720,500
11 Apr 202433.8734.2033.6334.1534.15899,600
10 Apr 202433.5933.7433.4833.6233.62684,800
09 Apr 202434.1334.1433.6534.0334.03567,600
08 Apr 202434.0534.0833.8133.9333.93384,800
05 Apr 202433.7234.0833.6033.9133.91539,100
04 Apr 202434.5234.5233.6033.6233.62855,100
03 Apr 202433.8234.1933.7034.0834.08614,900
02 Apr 202433.9634.0033.6633.9733.97613,100
01 Apr 202434.2134.3833.9934.1734.171,040,100
28 Mar 202434.0434.1533.9533.9633.96946,300
27 Mar 202434.2034.2033.7634.0134.01602,200
26 Mar 202434.2134.2833.9633.9733.97537,700
25 Mar 202433.8034.0933.8033.9733.97533,100
22 Mar 202433.9534.1033.8834.0134.01529,800
21 Mar 202434.3134.3534.0734.0734.07842,000
20 Mar 202433.5933.9833.4833.9633.96857,700
19 Mar 202433.2833.4732.9733.4633.46645,000
18 Mar 202433.5833.6333.3533.4733.47647,200
15 Mar 202433.3833.4633.0933.1533.15801,100
14 Mar 202433.9934.0333.4733.6833.68755,700
13 Mar 202434.1634.1733.9133.9633.96752,100
12 Mar 202433.9234.2333.6434.2234.22748,900
11 Mar 202433.6033.6433.3333.5533.55938,400
08 Mar 202434.1634.3333.5533.6533.651,073,900
07 Mar 202433.8134.1133.5934.0234.021,200,800
06 Mar 202433.6633.7833.3233.5333.53690,100
05 Mar 202433.6333.6332.9933.1833.181,167,600
04 Mar 202434.0234.1033.8733.9133.91958,200
01 Mar 202433.4733.9633.4433.9133.91882,700
29 Feb 202433.3533.3933.0433.3033.30801,700
28 Feb 202433.0833.1032.9232.9932.99721,100
27 Feb 202433.3033.3033.0633.2433.24584,600
26 Feb 202433.1933.3433.1133.1833.18805,100
23 Feb 202433.2533.3332.9333.0733.07978,500
22 Feb 202432.9933.1332.8633.0733.071,604,200
21 Feb 202432.0732.1431.8532.1332.13541,600
20 Feb 202432.4832.5532.0032.2832.28637,400
16 Feb 202433.0833.0932.6032.6132.61599,700
15 Feb 202432.9833.0532.7933.0433.04646,100
14 Feb 202432.5532.8832.4832.8632.86679,700
13 Feb 202432.1432.4031.9132.1332.13991,200
12 Feb 202433.0333.1932.7932.8632.86602,100
09 Feb 202432.6733.0232.6632.9732.971,115,800
08 Feb 202432.4532.5632.3532.5032.50373,200
07 Feb 202432.2732.4332.1432.4032.40637,200
06 Feb 202432.2332.3231.9832.2032.20598,100
05 Feb 202432.0932.1931.8032.1132.11607,500
02 Feb 202431.8332.1631.7232.1132.11753,000
01 Feb 202431.4131.6731.3231.6231.62435,000
31 Jan 202431.6631.7431.2531.2731.27689,100
30 Jan 202432.1132.1131.8431.9231.92430,200
29 Jan 202431.8432.1431.7932.1432.14546,800
26 Jan 202431.9032.0231.7731.8431.84638,000
25 Jan 202432.2132.2231.8332.0532.05699,500
24 Jan 202432.0932.2231.8531.9031.90617,800
23 Jan 202431.6231.6631.4231.6631.66481,700
22 Jan 202431.4731.6731.3931.4431.44765,600
19 Jan 202430.9631.3530.8631.3531.35632,900
18 Jan 202430.6830.8230.5230.7930.79641,400
17 Jan 202430.4330.4330.0130.3930.39469,200
16 Jan 202430.6730.7930.4930.6630.66566,500
12 Jan 202430.9231.0430.8030.8730.87351,200
11 Jan 202430.8230.9330.4230.8330.83610,300
10 Jan 202430.5030.7130.3830.6430.64367,900
09 Jan 202430.2230.5430.1830.4330.43552,900
08 Jan 202429.9730.5529.9630.5530.55554,800
05 Jan 202429.8930.1429.8029.8729.87288,600
04 Jan 202430.0030.1229.8029.9029.90341,500
03 Jan 202430.0830.2230.0030.0630.06376,400
02 Jan 202430.8730.8730.2730.4430.44478,900
29 Dec 202331.3631.3731.0331.1831.18421,800
28 Dec 202331.4531.4531.3231.3531.35407,900
28 Dec 20230.019 Dividend
27 Dec 202331.3331.3731.2331.3631.34369,000
26 Dec 202331.2431.3331.1131.2531.23402,400
22 Dec 202331.1031.1130.8731.0130.99404,100
21 Dec 202330.9531.1230.8131.0931.07503,700
20 Dec 202331.0131.1530.5530.5930.57577,600
19 Dec 202330.8831.0530.8431.0431.02394,400
18 Dec 202330.6830.8730.6130.8030.78430,500
15 Dec 202330.5930.8030.5230.6430.62420,800
14 Dec 202330.5630.6330.2830.5430.52502,400
13 Dec 202330.1930.5229.9830.4630.44433,200
12 Dec 202330.0330.1829.9230.1730.15424,000
11 Dec 202329.9030.1429.8330.1230.10414,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...