Dark

AIQ
Global X Funds Global X Artificial Intelligence & Technology ETF
stock NASDAQ ETF

At Close

May 13, 2025 3:59:30 PM EDT

40.71USD0.000%(0.00)401,479

40.93Bid 40.99Ask 0.06Spread

Pre-market

May 14, 2025 9:10:30 AM EDT

41.00USD+0.708%(+0.29)831

After-hours

May 13, 2025 4:31:30 PM EDT

40.51USD-0.486%(-0.20)200

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	40.0900	40.86000	39.980100	40.710	+1.979%	813,234	0.000%
2025-05-12	39.9700	40.00000	39.475000	39.920	+4.175%	809,145	+1.979%
2025-05-09	38.5900	38.65000	38.180000	38.320	+0.026%	500,118	+6.237%
2025-05-08	38.2000	38.63000	38.030000	38.310	+1.108%	360,240	+6.265%
2025-05-07	37.7600	37.98880	37.400000	37.890	+0.291%	415,485	+7.443%
2025-05-06	37.5300	38.03000	37.400000	37.780	-0.840%	305,098	+7.755%
2025-05-05	37.9100	38.33000	37.840000	38.100	-0.157%	289,177	+6.850%
2025-05-02	37.7800	38.31950	37.780000	38.160	+2.663%	354,845	+6.682%
2025-05-01	37.4000	37.63500	37.160000	37.170	+0.814%	272,817	+9.524%
2025-04-30	36.2400	36.99000	35.986000	36.870	-0.217%	380,939	+10.415%
2025-04-29	36.6300	37.03000	36.542100	36.950	+0.408%	229,027	+10.176%
2025-04-28	36.7600	36.96950	36.263000	36.800	+0.082%	313,816	+10.625%
2025-04-25	36.2600	36.80930	36.170000	36.770	+1.575%	286,753	+10.715%
2025-04-24	35.1600	36.27500	35.150000	36.200	+3.163%	339,115	+12.459%
2025-04-23	35.3100	35.77990	34.920000	35.090	+2.873%	439,867	+16.016%
2025-04-22	33.6600	34.36000	33.550000	34.110	+2.648%	350,588	+19.349%
2025-04-21	33.6000	33.75000	32.850000	33.230	-1.976%	515,157	+22.510%
2025-04-17	34.2400	34.32000	33.756000	33.900	0.000%	318,199	+20.088%
2025-04-16	34.0300	34.51000	33.430000	33.900	-2.754%	435,547	+20.088%
2025-04-15	34.7500	35.12000	34.700000	34.860	+0.374%	310,057	+16.781%
2025-04-14	35.3300	35.34000	34.385000	34.730	+0.813%	450,780	+17.219%
2025-04-11	33.8600	34.49990	33.396700	34.450	+1.893%	400,193	+18.171%
2025-04-10	34.5700	34.62000	32.920000	33.810	-4.329%	876,069	+20.408%
2025-04-09	31.5100	35.48000	31.460000	35.340	+12.190%	1,129,578	+15.195%
2025-04-08	33.3800	33.66000	31.020000	31.500	-2.083%	1,032,574	+29.238%
2025-04-07	30.9300	33.71620	30.600000	32.170	-0.710%	2,125,027	+26.546%
2025-04-04	33.4150	33.65000	32.180000	32.400	-6.977%	1,628,242	+25.648%
2025-04-03	35.3900	35.62000	34.810100	34.830	-5.839%	1,328,976	+16.882%
2025-04-02	36.1700	37.25000	36.107300	36.990	+0.735%	472,690	+10.057%
2025-04-01	36.3700	36.78500	36.030000	36.720	+0.935%	652,456	+10.866%
2025-03-31	35.7500	36.43000	35.355779	36.380	-0.438%	854,718	+11.902%
2025-03-28	37.2600	37.36000	36.420000	36.540	-2.871%	2,059,689	+11.412%
2025-03-27	37.7900	38.06000	37.530000	37.620	-0.791%	328,063	+8.214%
2025-03-26	38.6800	38.73000	37.770000	37.920	-1.990%	402,786	+7.358%
2025-03-25	38.6600	38.81000	38.580000	38.690	+0.233%	867,060	+5.221%
2025-03-24	38.4000	38.65000	38.298300	38.600	+2.008%	750,885	+5.466%
2025-03-21	37.2600	37.88000	37.190000	37.840	+0.238%	573,807	+7.585%
2025-03-20	37.5100	38.07740	37.480000	37.750	-1.048%	383,433	+7.841%
2025-03-19	37.8700	38.45000	37.650000	38.150	+1.220%	355,908	+6.710%
2025-03-18	38.0000	38.00540	37.400000	37.690	-1.593%	740,687	+8.013%
2025-03-17	37.8700	38.51280	37.798400	38.300	+1.592%	486,523	+6.292%
2025-03-14	37.2200	37.74990	37.185000	37.700	+2.921%	681,192	+7.984%
2025-03-13	37.1900	37.20000	36.466400	36.630	-2.216%	652,458	+11.138%
2025-03-12	37.5200	37.74000	36.940000	37.460	+1.683%	639,035	+8.676%
2025-03-11	36.6900	37.31000	36.400000	36.840	+0.628%	1,087,550	+10.505%
2025-03-10	37.5000	37.58960	36.280000	36.610	-4.785%	1,238,145	+11.199%
2025-03-07	37.9400	38.48500	37.425000	38.450	+1.051%	830,508	+5.878%
2025-03-06	38.5700	39.09000	37.940000	38.050	-3.033%	773,623	+6.991%
2025-03-05	38.6700	39.31490	38.380000	39.240	+2.481%	780,677	+3.746%
2025-03-04	37.9800	38.96000	37.380000	38.290	+0.078%	1,466,591	+6.320%
2025-03-03	39.6000	39.63000	38.010000	38.260	-2.073%	1,311,062	+6.404%
2025-02-28	38.5200	39.10500	38.260000	39.070	+0.360%	779,348	+4.198%
2025-02-27	40.3200	40.40000	38.900000	38.930	-2.893%	567,827	+4.572%
2025-02-26	40.2200	40.52990	39.903200	40.090	+0.830%	674,376	+1.547%
2025-02-25	40.2900	40.29000	39.412800	39.760	-1.364%	1,264,131	+2.389%
2025-02-24	41.1700	41.17000	40.100000	40.310	-2.255%	882,502	+0.992%
2025-02-21	42.3800	42.39900	41.140000	41.240	-2.344%	679,852	-1.285%
2025-02-20	42.4300	42.54000	41.915000	42.230	-0.565%	884,262	-3.599%
2025-02-19	42.6400	42.68000	42.300000	42.470	-0.701%	871,500	-4.144%
2025-02-18	42.7200	42.78000	42.410000	42.770	+0.849%	1,801,546	-4.816%
2025-02-14	42.3100	42.42500	42.075000	42.410	+0.569%	1,101,213	-4.008%
2025-02-13	41.7050	42.17000	41.630000	42.170	+1.492%	710,292	-3.462%
2025-02-12	40.9900	41.63760	40.900000	41.550	+0.362%	844,114	-2.022%
2025-02-11	41.2700	41.57000	41.270000	41.400	-0.505%	634,861	-1.667%
2025-02-10	41.3600	41.64550	41.307700	41.610	+1.935%	689,679	-2.163%
2025-02-07	41.3800	41.57500	40.760000	40.820	-0.826%	756,242	-0.269%
2025-02-06	41.0200	41.23000	40.850100	41.160	+0.341%	1,324,883	-1.093%
2025-02-05	40.7400	41.02350	40.570000	41.020	+0.220%	909,185	-0.756%
2025-02-04	40.4000	40.97000	40.390000	40.930	+2.172%	873,719	-0.538%
2025-02-03	39.5100	40.24990	39.366400	40.060	-0.964%	1,054,522	+1.623%
2025-01-31	40.7100	41.09990	40.310000	40.450	-0.394%	589,996	+0.643%
2025-01-30	40.4200	40.76000	40.300000	40.610	+1.121%	901,793	+0.246%
2025-01-29	40.4700	40.49000	39.920000	40.160	-0.594%	661,191	+1.370%
2025-01-28	39.8700	40.45000	39.430100	40.400	+1.866%	783,786	+0.767%
2025-01-27	39.6100	40.11990	39.310100	39.660	-2.699%	1,127,260	+2.648%
2025-01-24	40.9500	40.98000	40.632300	40.760	-0.123%	1,042,330	-0.123%
2025-01-23	40.4300	40.81000	40.385000	40.810	+0.418%	958,465	-0.245%
2025-01-22	40.7080	40.82000	40.556000	40.640	+1.397%	1,609,880	+0.172%
2025-01-21	39.9300	40.12990	39.570100	40.080	+1.571%	718,965	+1.572%
2025-01-17	39.6137	39.64000	39.348300	39.460	+1.492%	356,193	+3.168%
2025-01-16	39.1500	39.18000	38.850000	38.880	-0.231%	314,526	+4.707%
2025-01-15	38.7800	39.06000	38.630000	38.970	+2.283%	723,945	+4.465%
2025-01-14	38.4300	38.46000	37.900000	38.100	+0.263%	363,114	+6.850%
2025-01-13	37.7500	38.02000	37.638600	38.000	-0.524%	364,367	+7.132%
2025-01-10	38.4800	38.77730	37.970000	38.200	-1.850%	774,039	+6.571%
2025-01-08	38.9700	39.07090	38.637900	38.920	-0.103%	705,195	+4.599%
2025-01-07	39.6300	39.73990	38.780000	38.960	-1.591%	709,346	+4.492%
2025-01-06	39.7100	39.93000	39.396400	39.590	+1.176%	662,502	+2.829%
2025-01-03	38.7600	39.15000	38.635000	39.130	+1.742%	353,639	+4.038%
2025-01-02	38.8600	38.95950	38.230000	38.460	-0.466%	465,310	+5.850%
2024-12-31	39.0100	39.03000	38.520000	38.640	-0.617%	399,192	+5.357%
2024-12-30	38.7400	39.09810	38.550000	38.880	-1.345%	479,994	+4.707%
2024-12-27	39.7200	39.72000	39.076200	39.410	-1.302%	437,845	+3.299%
2024-12-26	39.8300	40.02000	39.680000	39.930	-0.050%	505,426	+1.953%
2024-12-24	39.5400	39.95000	39.540000	39.950	+1.139%	202,965	+1.902%
2024-12-23	39.2900	39.51130	38.990000	39.500	+0.637%	610,861	+3.063%
2024-12-20	38.6800	39.66990	38.560000	39.250	+0.719%	607,063	+3.720%
2024-12-19	39.4000	39.52000	38.920000	38.970	-0.077%	793,543	+4.465%
2024-12-18	40.4900	40.55400	38.880000	39.000	-3.704%	598,134	+4.385%
2024-12-17	40.4200	40.62000	40.360000	40.500	-0.173%	549,870	+0.519%
2024-12-16	40.2800	40.60565	40.160000	40.570	+1.071%	594,035	+0.345%
2024-12-13	40.2300	40.33300	39.870451	40.140	+0.200%	461,516	+1.420%
2024-12-12	40.1400	40.24990	40.025000	40.060	-0.694%	435,968	+1.623%
2024-12-11	40.1000	40.38000	40.010000	40.340	+1.382%	490,632	+0.917%
2024-12-10	39.9200	40.10280	39.650000	39.790	-1.143%	461,823	+2.312%
2024-12-09	40.6000	40.65000	40.110000	40.250	-0.025%	444,434	+1.143%
2024-12-06	39.9400	40.26000	39.810000	40.260	+1.334%	441,209	+1.118%
2024-12-05	39.9700	39.98000	39.685000	39.730	-0.351%	379,314	+2.467%
2024-12-04	39.5900	39.93000	39.526000	39.870	+1.839%	500,943	+2.107%
2024-12-03	38.8200	39.15000	38.820000	39.150	+0.077%	323,442	+3.985%
2024-12-02	38.9300	39.19740	38.850000	39.120	+0.773%	290,535	+4.064%
2024-11-29	38.4600	38.82890	38.460000	38.820	+0.622%	148,429	+4.869%
2024-11-27	38.9400	38.95000	38.334400	38.580	-0.874%	326,688	+5.521%
2024-11-26	38.8900	39.06250	38.805200	38.920	+0.206%	354,920	+4.599%
2024-11-25	39.0000	39.16960	38.710000	38.840	+0.388%	290,149	+4.815%
2024-11-22	38.4650	38.74000	38.380000	38.690	+0.494%	399,628	+5.221%
2024-11-21	38.4300	38.66800	38.100000	38.500	+0.812%	440,864	+5.740%
2024-11-20	38.2000	38.20000	37.760000	38.190	+0.105%	487,024	+6.599%
2024-11-19	37.5400	38.17000	37.530000	38.150	+0.713%	289,675	+6.710%
2024-11-18	37.8900	38.02000	37.690100	37.880	+0.398%	289,331	+7.471%
2024-11-15	38.0200	38.12000	37.590000	37.730	-1.668%	513,118	+7.898%
2024-11-14	38.7700	38.81000	38.290000	38.370	-0.981%	292,990	+6.099%
2024-11-13	38.7800	38.96000	38.630000	38.750	-0.052%	282,008	+5.058%
2024-11-12	38.8100	38.92210	38.540000	38.770	-0.462%	1,522,160	+5.004%
2024-11-11	38.9300	39.00000	38.730000	38.950	+0.464%	329,099	+4.519%
2024-11-08	38.7900	38.83000	38.650000	38.770	-0.819%	386,718	+5.004%
2024-11-07	38.6900	39.16000	38.679900	39.090	+2.169%	476,661	+4.144%
2024-11-06	37.9000	38.31000	37.728700	38.260	+2.245%	456,787	+6.404%
2024-11-05	37.1400	37.43580	37.140000	37.420	+1.327%	222,665	+8.792%
2024-11-04	36.9000	37.17990	36.786300	36.930	0.000%	189,838	+10.236%
2024-11-01	36.8300	37.15600	36.700000	36.930	+0.984%	283,758	+10.236%
2024-10-31	37.1000	37.10000	36.520100	36.570	-2.428%	601,691	+11.321%
2024-10-30	37.6800	37.84000	37.450000	37.480	-0.899%	181,263	+8.618%
2024-10-29	37.5500	37.87000	37.440000	37.820	+1.015%	328,555	+7.641%
2024-10-28	37.7100	37.73900	37.440000	37.440	+0.214%	235,852	+8.734%
2024-10-25	37.4800	37.77000	37.310000	37.360	+0.134%	208,634	+8.967%
2024-10-24	37.1600	37.32000	37.070000	37.310	+0.811%	223,675	+9.113%
2024-10-23	37.3700	37.46000	36.840100	37.010	-1.412%	305,536	+9.997%
2024-10-22	37.4100	37.64000	37.390000	37.540	-0.292%	229,770	+8.444%
2024-10-21	37.6400	37.73870	37.370100	37.650	-0.318%	229,873	+8.127%
2024-10-18	37.8000	37.83100	37.670800	37.770	+0.828%	190,667	+7.784%
2024-10-17	37.7600	37.76500	37.384700	37.460	-0.213%	217,784	+8.676%
2024-10-16	37.4400	37.57000	37.280800	37.540	+0.321%	212,591	+8.444%
2024-10-15	38.0100	38.01000	37.310000	37.420	-1.759%	342,657	+8.792%
2024-10-14	38.0300	38.19000	37.933200	38.090	+0.316%	277,248	+6.878%
2024-10-11	37.6700	38.02500	37.630000	37.970	+0.503%	211,753	+7.216%
2024-10-10	37.6300	37.88000	37.435000	37.780	+0.133%	191,817	+7.755%
2024-10-09	37.3000	37.79000	37.260000	37.730	+0.748%	407,361	+7.898%
2024-10-08	37.1000	37.48000	37.090000	37.450	+0.160%	266,350	+8.705%
2024-10-07	37.5200	37.57000	37.190900	37.390	-0.453%	355,421	+8.879%
2024-10-04	37.4600	37.56000	37.220000	37.560	+1.596%	179,054	+8.387%
2024-10-03	36.7600	37.16000	36.760000	36.970	-0.324%	124,685	+10.116%
2024-10-02	36.8200	37.12970	36.710000	37.090	+1.008%	258,216	+9.760%
2024-10-01	37.1400	37.14070	36.450000	36.720	-1.211%	302,231	+10.866%
2024-09-30	37.1000	37.25000	36.800000	37.170	-0.161%	240,866	+9.524%
2024-09-27	37.4400	37.44000	37.140000	37.230	-0.241%	252,072	+9.347%
2024-09-26	37.4700	37.52000	36.860000	37.320	+2.135%	375,876	+9.084%
2024-09-25	36.5200	36.70000	36.430000	36.540	-0.300%	292,965	+11.412%
2024-09-24	36.4100	36.65000	36.150000	36.650	+1.467%	251,082	+11.078%
2024-09-23	36.0000	36.15500	35.960800	36.120	+0.613%	356,208	+12.708%
2024-09-20	35.8700	35.96310	35.580000	35.900	-0.305%	193,956	+13.398%
2024-09-19	35.7900	36.05000	35.622100	36.010	+2.768%	403,356	+13.052%
2024-09-18	35.2700	35.52000	34.935600	35.040	-0.341%	172,019	+16.182%
2024-09-17	35.4100	35.52000	35.080000	35.160	-0.114%	347,493	+15.785%
2024-09-16	35.0800	35.23000	34.925000	35.200	+0.313%	166,164	+15.653%
2024-09-13	35.0600	35.16920	34.980000	35.090	+0.229%	204,866	+16.016%
2024-09-12	34.7200	35.09000	34.594700	35.010	+1.010%	245,651	+16.281%
2024-09-11	34.1000	34.71500	33.554100	34.660	+1.881%	275,254	+17.455%
2024-09-10	33.9000	34.03000	33.600000	34.020	+0.890%	248,688	+19.665%
2024-09-09	33.7000	33.89420	33.500000	33.720	+1.109%	217,418	+20.730%
2024-09-06	34.2600	34.29500	33.260100	33.350	-2.685%	330,153	+22.069%
2024-09-05	34.1100	34.50000	34.000000	34.270	+0.117%	288,086	+18.792%
2024-09-04	34.0200	34.46000	34.020000	34.230	-0.291%	240,313	+18.931%
2024-09-03	35.1300	35.13000	34.160000	34.330	-2.885%	276,332	+18.584%
2024-08-30	35.3300	35.38000	34.960000	35.350	+1.318%	250,347	+15.163%
2024-08-29	34.9900	35.36000	34.855000	34.890	+0.259%	334,861	+16.681%
2024-08-28	35.2100	35.22000	34.520100	34.800	-1.277%	330,147	+16.983%
2024-08-27	34.9800	35.28000	34.870000	35.250	+0.171%	340,799	+15.489%
2024-08-26	35.4000	35.43000	35.039900	35.190	-0.957%	243,072	+15.686%
2024-08-23	35.3950	35.67000	35.240000	35.530	+1.456%	202,133	+14.579%
2024-08-22	35.7200	35.78000	34.980000	35.020	-1.767%	436,606	+16.248%
2024-08-21	35.4900	35.70000	35.405000	35.650	+0.621%	265,323	+14.194%
2024-08-20	35.5100	35.63700	35.280000	35.430	-0.422%	243,103	+14.903%
2024-08-19	35.1300	35.58000	35.060000	35.580	+1.137%	232,717	+14.418%
2024-08-16	34.8800	35.23990	34.820000	35.180	+0.860%	248,997	+15.719%
2024-08-15	34.4700	34.95000	34.470000	34.880	+2.317%	278,534	+16.714%
2024-08-14	34.1400	34.20000	33.770000	34.090	+0.176%	214,670	+19.419%
2024-08-13	33.6000	34.06000	33.590000	34.030	+2.070%	246,073	+19.630%
2024-08-12	33.4300	33.49600	33.130000	33.340	-0.030%	682,361	+22.106%
2024-08-09	33.0100	33.39000	32.950000	33.350	+0.664%	254,433	+22.069%
2024-08-08	32.4600	33.16480	32.330000	33.130	+3.434%	389,122	+22.880%
2024-08-07	32.8000	33.03000	32.010000	32.030	-0.249%	466,804	+27.100%
2024-08-06	31.9500	32.55000	31.670000	32.110	+0.816%	722,308	+26.783%
2024-08-05	30.9500	32.24510	30.850000	31.850	-2.807%	1,063,804	+27.818%
2024-08-02	33.0100	33.07000	32.430000	32.770	-3.618%	940,888	+24.229%
2024-08-01	35.0000	35.18000	33.770100	34.000	-2.857%	886,772	+19.735%
2024-07-31	34.7900	35.12990	34.665000	35.000	+3.306%	631,462	+16.314%
2024-07-30	34.5300	34.66990	33.700000	33.880	-1.569%	500,405	+20.159%
2024-07-29	34.6800	34.78000	34.360000	34.420	-0.319%	455,244	+18.274%
2024-07-26	34.5800	34.73000	34.330100	34.530	+0.965%	270,041	+17.897%
2024-07-25	34.3150	34.85490	33.790000	34.200	-0.350%	513,636	+19.035%
2024-07-24	35.1200	35.15550	34.300000	34.320	-3.704%	797,849	+18.619%
2024-07-23	35.6700	35.84900	35.502000	35.640	-0.363%	412,198	+14.226%
2024-07-22	35.6200	35.82400	35.435400	35.770	+1.909%	367,394	+13.810%
2024-07-19	35.3800	35.54000	35.065600	35.100	-1.043%	332,384	+15.983%
2024-07-18	35.9300	36.00000	35.220000	35.470	-0.700%	637,190	+14.773%
2024-07-17	36.3500	36.35000	35.690000	35.720	-3.329%	683,806	+13.970%
2024-07-16	37.0000	37.02000	36.690000	36.950	+0.299%	683,830	+10.176%
2024-07-15	36.9600	37.18000	36.680500	36.840	+0.163%	455,492	+10.505%
2024-07-12	36.6200	37.09000	36.550000	36.780	+0.740%	538,343	+10.685%
2024-07-11	37.1400	37.18000	36.410000	36.510	-1.404%	1,073,954	+11.504%
2024-07-10	36.8200	37.06000	36.690000	37.030	+0.789%	643,993	+9.938%
2024-07-09	36.7800	36.91000	36.630000	36.740	-0.109%	557,584	+10.806%
2024-07-08	36.7600	36.80000	36.660000	36.780	-0.163%	539,112	+10.685%
2024-07-05	36.6500	36.84000	36.530000	36.840	+0.849%	492,660	+10.505%
2024-07-03	36.1900	36.55000	36.150000	36.530	+1.191%	344,878	+11.443%
2024-07-02	35.7100	36.10000	35.615000	36.100	+0.866%	435,528	+12.770%
2024-07-01	35.7000	35.81000	35.360000	35.790	+0.449%	731,929	+13.747%
2024-06-28	35.7200	36.02000	35.510000	35.630	-0.028%	443,409	+14.258%
2024-06-27	35.4900	35.69990	35.410000	35.640	+0.366%	565,524	+14.226%
2024-06-26	35.4100	35.53000	35.310000	35.510	+0.198%	500,075	+14.644%
2024-06-25	35.2500	35.46000	35.140000	35.440	+0.911%	429,061	+14.870%
2024-06-24	35.4500	35.60000	35.100000	35.120	-1.154%	873,798	+15.917%
2024-06-21	35.5300	35.67000	35.350100	35.530	-0.392%	413,292	+14.579%
2024-06-20	36.1700	36.18000	35.520000	35.670	-0.779%	1,011,613	+14.130%
2024-06-18	35.8200	35.99000	35.780000	35.950	+0.447%	734,876	+13.241%
2024-06-17	35.4300	35.87000	35.290000	35.790	+1.187%	583,678	+13.747%
2024-06-14	35.2600	35.38000	35.160000	35.370	+0.340%	568,077	+15.098%
2024-06-13	35.6600	35.67000	35.110000	35.250	+0.142%	689,710	+15.489%
2024-06-12	35.0600	35.34000	35.000000	35.200	+1.822%	665,024	+15.653%
2024-06-11	34.4800	34.57000	34.210000	34.570	+0.174%	454,667	+17.761%
2024-06-10	34.2000	34.53000	34.170000	34.510	+0.671%	385,744	+17.966%
2024-06-07	34.3000	34.46500	34.195000	34.280	-0.522%	367,525	+18.757%
2024-06-06	34.5000	34.54000	34.340000	34.460	+0.058%	652,052	+18.137%
2024-06-05	33.9000	34.44000	33.870000	34.440	+2.348%	703,160	+18.206%
2024-06-04	33.5500	33.69020	33.390000	33.650	+0.298%	366,134	+20.981%
2024-06-03	33.7300	33.73000	33.160100	33.550	+0.570%	530,645	+21.341%
2024-05-31	33.6000	33.60000	32.730000	33.360	-0.209%	783,561	+22.032%
2024-05-30	34.0000	34.01000	33.330000	33.430	-2.366%	1,112,074	+21.777%
2024-05-29	34.1200	34.34000	34.075000	34.240	-0.955%	458,532	+18.896%
2024-05-28	34.5900	34.60000	34.360000	34.570	+0.494%	596,031	+17.761%
2024-05-24	34.2400	34.47000	34.140000	34.400	+0.703%	521,681	+18.343%
2024-05-23	34.8100	34.81000	34.011300	34.160	-0.582%	836,277	+19.174%
2024-05-22	34.4900	34.53000	34.190000	34.360	-0.290%	529,310	+18.481%
2024-05-21	34.3200	34.47000	34.270000	34.460	-0.203%	452,814	+18.137%
2024-05-20	34.3300	34.55000	34.270000	34.530	+0.671%	594,844	+17.897%
2024-05-17	34.2700	34.39500	34.130000	34.300	-0.204%	437,788	+18.688%
2024-05-16	34.5000	34.54000	34.310000	34.370	-0.261%	551,870	+18.446%
2024-05-15	34.0300	34.50000	33.924200	34.460	+1.923%	1,032,006	+18.137%
2024-05-14	33.5100	33.82500	33.510000	33.810	+0.655%	458,115	+20.408%
2024-05-13	33.6000	33.65000	33.470000	33.590	+0.599%	396,983	+21.197%
2024-05-10	33.5400	33.60000	33.280000	33.390	+0.090%	407,905	+21.923%
2024-05-09	33.3200	33.43000	33.201800	33.360	+0.030%	328,668	+22.032%
2024-05-08	33.1200	33.39000	33.060000	33.350	-0.596%	576,915	+22.069%
2024-05-07	33.8200	33.82000	33.460000	33.550	-0.297%	413,824	+21.341%
2024-05-06	33.3500	33.65000	33.320000	33.650	+1.539%	612,972	+20.981%
2024-05-03	33.1200	33.24000	32.930000	33.140	+1.315%	432,158	+22.842%
2024-05-02	32.5000	32.74000	32.150000	32.710	+2.315%	368,750	+24.457%
2024-05-01	32.0000	32.60500	31.869000	31.970	-0.374%	317,973	+27.338%
2024-04-30	32.5800	32.68000	32.060000	32.090	-2.045%	419,422	+26.862%
2024-04-29	32.7900	32.79110	32.559300	32.760	+0.337%	263,841	+24.267%
2024-04-26	32.5950	32.76000	32.402000	32.650	+1.429%	451,336	+24.686%
2024-04-25	31.8000	32.25000	31.590000	32.190	-0.832%	465,008	+26.468%
2024-04-24	32.6700	32.73000	32.230000	32.460	+0.402%	327,408	+25.416%
2024-04-23	31.9700	32.40000	31.926100	32.330	+1.731%	473,904	+25.920%
2024-04-22	31.6600	31.94000	31.420000	31.780	+1.017%	594,361	+28.099%
2024-04-19	32.0700	32.08000	31.340000	31.460	-2.450%	789,608	+29.402%
2024-04-18	32.5400	32.66000	32.180000	32.250	-0.524%	939,697	+26.233%
2024-04-17	32.9700	32.97000	32.340000	32.420	-1.128%	880,247	+25.571%
2024-04-16	32.7300	32.96000	32.570000	32.790	-0.061%	614,131	+24.154%
2024-04-15	33.7500	33.75000	32.724100	32.810	-1.649%	1,267,201	+24.078%
2024-04-12	33.7900	33.79000	33.300000	33.360	-2.313%	721,224	+22.032%
2024-04-11	33.8700	34.20000	33.630000	34.150	+1.576%	899,610	+19.209%
2024-04-10	33.5900	33.74000	33.479900	33.620	-1.205%	684,821	+21.089%
2024-04-09	34.1300	34.14000	33.650000	34.030	+0.295%	567,597	+19.630%
2024-04-08	34.0500	34.08000	33.810100	33.930	+0.059%	384,810	+19.982%
2024-04-05	33.7200	34.08000	33.595000	33.910	+0.863%	539,450	+20.053%
2024-04-04	34.5200	34.52000	33.595000	33.620	-1.350%	855,097	+21.089%
2024-04-03	33.8200	34.18500	33.700000	34.080	+0.324%	614,923	+19.454%
2024-04-02	33.9600	34.00000	33.660000	33.970	-0.585%	613,072	+19.841%
2024-04-01	34.2050	34.38000	33.989900	34.170	+0.618%	1,040,273	+19.140%
2024-03-28	34.0400	34.15000	33.950000	33.960	-0.147%	946,283	+19.876%
2024-03-27	34.2000	34.20000	33.765000	34.010	+0.118%	602,176	+19.700%
2024-03-26	34.2100	34.28070	33.955000	33.970	0.000%	537,727	+19.841%
2024-03-25	33.8000	34.09000	33.800000	33.970	-0.118%	533,087	+19.841%
2024-03-22	33.9500	34.10000	33.880000	34.010	-0.176%	530,241	+19.700%
2024-03-21	34.3100	34.35500	34.069800	34.070	+0.324%	842,008	+19.489%
2024-03-20	33.5900	33.98000	33.480000	33.960	+1.494%	857,664	+19.876%
2024-03-19	33.2800	33.47000	32.970100	33.460	-0.030%	644,955	+21.668%
2024-03-18	33.5800	33.62860	33.355000	33.470	+0.965%	647,247	+21.631%
2024-03-15	33.3800	33.46000	33.090000	33.150	-1.574%	801,222	+22.805%
2024-03-14	33.9900	34.03000	33.475000	33.680	-0.824%	755,879	+20.873%
2024-03-13	34.1600	34.17000	33.910000	33.960	-0.760%	752,099	+19.876%
2024-03-12	33.9200	34.23000	33.640000	34.220	+1.997%	749,036	+18.966%
2024-03-11	33.6000	33.64000	33.335000	33.550	-0.297%	938,437	+21.341%
2024-03-08	34.1600	34.33000	33.550000	33.650	-1.088%	1,074,439	+20.981%
2024-03-07	33.8100	34.11000	33.590000	34.020	+1.461%	1,200,752	+19.665%
2024-03-06	33.6600	33.78000	33.320000	33.530	+1.055%	690,132	+21.414%
2024-03-05	33.6300	33.63000	32.985000	33.180	-2.153%	1,167,608	+22.694%
2024-03-04	34.0200	34.09530	33.870000	33.910	0.000%	958,153	+20.053%
2024-03-01	33.4700	33.96000	33.440000	33.910	+1.832%	883,350	+20.053%
2024-02-29	33.3500	33.39000	33.040000	33.300	+0.940%	801,652	+22.252%
2024-02-28	33.0800	33.10500	32.920000	32.990	-0.752%	721,113	+23.401%
2024-02-27	33.3000	33.30000	33.060000	33.240	+0.181%	584,564	+22.473%
2024-02-26	33.1900	33.34000	33.110000	33.180	+0.333%	805,135	+22.694%
2024-02-23	33.2500	33.33000	32.930900	33.070	0.000%	978,542	+23.103%
2024-02-22	32.9900	33.13500	32.860000	33.070	+2.926%	1,604,248	+23.103%
2024-02-21	32.0700	32.14000	31.850000	32.130	-0.465%	541,638	+26.704%
2024-02-20	32.4800	32.55000	32.000000	32.280	-1.012%	637,521	+26.115%
2024-02-16	33.0800	33.09000	32.600000	32.610	-1.301%	599,840	+24.839%
2024-02-15	32.9800	33.05000	32.795000	33.040	+0.548%	646,099	+23.214%
2024-02-14	32.5500	32.88000	32.480000	32.860	+2.288%	679,689	+23.889%
2024-02-13	32.1400	32.40000	31.907700	32.125	-2.237%	991,189	+26.724%
2024-02-12	33.0300	33.19000	32.790000	32.860	-0.334%	602,347	+23.889%
2024-02-09	32.6700	33.02000	32.660000	32.970	+1.446%	1,115,774	+23.476%
2024-02-08	32.4500	32.56000	32.355000	32.500	+0.309%	373,353	+25.262%
2024-02-07	32.2700	32.43000	32.140100	32.400	+0.621%	637,280	+25.648%
2024-02-06	32.2300	32.32000	31.975000	32.200	+0.280%	598,135	+26.429%
2024-02-05	32.0900	32.19000	31.800000	32.110	0.000%	607,481	+26.783%
2024-02-02	31.8300	32.16000	31.720000	32.110	+1.550%	754,240	+26.783%
2024-02-01	31.4100	31.66590	31.322300	31.620	+1.119%	434,959	+28.748%
2024-01-31	31.6600	31.74000	31.245000	31.270	-2.036%	689,125	+30.189%
2024-01-30	32.1100	32.11000	31.845000	31.920	-0.685%	430,441	+27.538%
2024-01-29	31.8400	32.14000	31.785500	32.140	+0.942%	546,803	+26.665%
2024-01-26	31.9000	32.01750	31.770000	31.840	-0.655%	638,071	+27.858%
2024-01-25	32.2100	32.21760	31.830000	32.050	+0.470%	699,505	+27.020%
2024-01-24	32.0900	32.21500	31.850000	31.900	+0.758%	617,919	+27.618%
2024-01-23	31.6200	31.66000	31.420700	31.660	+0.700%	481,844	+28.585%
2024-01-22	31.4700	31.67000	31.390000	31.440	+0.287%	765,724	+29.485%
2024-01-19	30.9600	31.35500	30.860000	31.350	+1.819%	633,038	+29.856%
2024-01-18	30.6800	30.81900	30.520000	30.790	+1.316%	641,567	+32.218%
2024-01-17	30.4300	30.43000	30.010000	30.390	-0.881%	469,435	+33.959%
2024-01-16	30.6700	30.79000	30.490000	30.660	-0.680%	566,535	+32.779%
2024-01-12	30.9200	31.04000	30.800400	30.870	+0.130%	351,242	+31.876%
2024-01-11	30.8200	30.93000	30.418000	30.830	+0.620%	610,369	+32.047%
2024-01-10	30.5000	30.71000	30.375000	30.640	+0.690%	367,938	+32.866%
2024-01-09	30.2200	30.54000	30.180000	30.430	-0.376%	552,898	+33.782%
2024-01-08	29.9700	30.55000	29.958100	30.545	+2.260%	554,888	+33.279%
2024-01-05	29.8900	30.13670	29.800800	29.870	-0.100%	288,647	+36.291%
2024-01-04	30.0000	30.12000	29.800000	29.900	-0.532%	341,617	+36.154%
2024-01-03	30.0800	30.22000	30.000000	30.060	-1.248%	376,486	+35.429%
2024-01-02	30.8700	30.87000	30.270000	30.440	-2.373%	478,886	+33.739%
2023-12-29	31.3600	31.37000	31.030000	31.180	-0.542%	424,324	+30.564%
2023-12-28	31.4500	31.45000	31.315000	31.350	-0.032%	408,124	+29.856%
2023-12-27	31.3300	31.36990	31.230000	31.360	+0.352%	369,000	+29.815%
2023-12-26	31.2400	31.32500	31.110000	31.250	+0.774%	402,375	+30.272%
2023-12-22	31.1000	31.11000	30.870000	31.010	-0.257%	404,142	+31.280%
2023-12-21	30.9500	31.12000	30.810000	31.090	+1.635%	503,711	+30.942%
2023-12-20	31.0100	31.15000	30.550000	30.590	-1.450%	577,825	+33.083%
2023-12-19	30.8800	31.05000	30.840000	31.040	+0.779%	394,559	+31.153%
2023-12-18	30.6800	30.87000	30.610000	30.800	+0.522%	430,537	+32.175%
2023-12-15	30.5900	30.79930	30.520000	30.640	+0.327%	420,873	+32.866%
2023-12-14	30.5600	30.63050	30.280000	30.540	+0.263%	502,414	+33.301%
2023-12-13	30.1900	30.52000	29.980000	30.460	+0.961%	433,155	+33.651%
2023-12-12	30.0300	30.18500	29.920000	30.170	+0.166%	424,066	+34.935%
2023-12-11	29.9000	30.14000	29.830000	30.120	+0.769%	414,397	+35.159%
2023-12-08	29.6200	29.92000	29.590000	29.890	+0.572%	283,502	+36.199%
2023-12-07	29.5300	29.74500	29.460000	29.720	+1.192%	418,443	+36.978%
2023-12-06	29.8000	29.80000	29.360000	29.370	-0.609%	466,865	+38.611%
2023-12-05	29.3700	29.59000	29.320500	29.550	-0.034%	313,118	+37.766%
2023-12-04	29.6200	29.67000	29.344800	29.560	-1.137%	337,071	+37.720%
2023-12-01	29.6100	29.92000	29.490000	29.900	+0.572%	352,446	+36.154%
2023-11-30	29.8600	29.88000	29.530000	29.730	+0.101%	447,219	+36.932%
2023-11-29	29.8000	29.94000	29.683800	29.700	+0.338%	459,336	+37.071%
2023-11-28	29.5200	29.63910	29.430300	29.600	-0.034%	380,520	+37.534%
2023-11-27	29.5400	29.73000	29.461400	29.610	+0.169%	467,023	+37.487%
2023-11-24	29.5200	29.57000	29.470000	29.560	-0.068%	167,402	+37.720%
2023-11-22	29.6300	29.78000	29.470000	29.580	+0.407%	618,160	+37.627%
2023-11-21	29.5100	29.59000	29.340000	29.460	-0.641%	347,999	+38.187%
2023-11-20	29.3000	29.70000	29.260000	29.650	+1.368%	445,527	+37.302%

.dark-mode .qYKXzY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYKXzY{ color: #333333; background-color: white; border: 2px solid #333333; }AIQGlobal X Funds Global X Artificial Intelligence & Technology ETFstock NASDAQ ETF

AIQ
Global X Funds Global X Artificial Intelligence & Technology ETF
stock NASDAQ ETF