Dark

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

At Close

Jul 29, 2026 3:59:59 PM EDT

55.95USD-2.254%(-1.29)6,074,985

55.92Bid 55.97Ask 0.05Spread

Pre-market

Jul 29, 2026 9:12:30 AM EDT

57.12USD-0.208%(-0.12)521

After-hours

Jul 29, 2026 4:41:30 PM EDT

56.00USD+0.089%(+0.05)1,435

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	57.1100	58.010000	55.920000	55.9500	-2.254%	6,074,985	0.000%
2026-07-28	57.0100	57.770000	56.120000	57.2400	-1.818%	2,241,525	-2.254%
2026-07-27	59.0000	59.205000	57.265000	58.3000	+0.552%	1,398,162	-4.031%
2026-07-24	59.0000	59.120000	57.830000	57.9800	-2.275%	1,974,610	-3.501%
2026-07-23	59.6900	60.070000	58.785000	59.3300	-1.347%	1,076,132	-5.697%
2026-07-22	60.1300	60.770000	60.000000	60.1400	-1.410%	819,149	-6.967%
2026-07-21	60.2300	61.055000	60.110000	61.0000	+3.145%	927,237	-8.279%
2026-07-20	59.4900	59.990000	59.010000	59.1400	+0.750%	1,749,300	-5.394%
2026-07-17	57.6500	59.560000	56.970000	58.7000	-1.028%	3,518,299	-4.685%
2026-07-16	60.1500	60.350000	58.980000	59.3100	-2.961%	2,607,389	-5.665%
2026-07-15	62.3500	62.400000	60.170000	61.1200	-1.356%	1,924,656	-8.459%
2026-07-14	61.8550	62.210000	61.260000	61.9600	+1.077%	1,255,197	-9.700%
2026-07-13	62.0600	62.250000	61.060000	61.3000	-3.373%	1,901,030	-8.728%
2026-07-10	63.5600	63.590000	62.750000	63.4400	-0.611%	1,224,341	-11.806%
2026-07-09	63.1700	64.060000	63.090000	63.8300	+2.014%	2,258,248	-12.345%
2026-07-08	61.3000	62.645000	61.080000	62.5700	+0.789%	3,149,718	-10.580%
2026-07-07	62.5800	62.720000	61.370000	62.0800	-2.757%	2,482,233	-9.874%
2026-07-06	63.2000	64.330000	63.110000	63.8400	+3.217%	1,434,764	-12.359%
2026-07-02	63.3350	64.159000	61.170000	61.8500	-2.797%	3,168,945	-9.539%
2026-07-01	64.2100	64.680000	63.609900	63.6300	-3.018%	1,606,150	-12.070%
2026-06-30	64.3500	65.765000	64.265000	65.6100	+2.164%	1,614,581	-14.723%
2026-06-29	63.4200	64.285000	61.930000	64.2200	+1.694%	2,481,287	-12.878%
2026-06-26	62.7600	64.160000	62.500000	63.1500	-1.605%	3,717,260	-11.401%
2026-06-25	65.8400	65.860000	62.960000	64.1800	+1.246%	4,307,534	-12.823%
2026-06-24	63.8500	64.170000	62.440000	63.3900	+0.063%	3,656,890	-11.737%
2026-06-23	63.4500	64.749900	62.970000	63.3500	-5.575%	12,366,959	-11.681%
2026-06-22	67.4200	67.765000	66.525000	67.0900	+0.434%	1,846,786	-16.605%
2026-06-18	66.2000	67.040000	65.630000	66.8000	+3.840%	1,761,628	-16.243%
2026-06-17	65.4300	66.030000	64.265000	64.3300	-0.480%	2,604,454	-13.027%
2026-06-16	66.2350	66.810000	64.580000	64.6400	-2.870%	2,058,451	-13.444%
2026-06-15	66.0900	66.670000	65.920000	66.5500	+3.984%	2,354,074	-15.928%
2026-06-12	63.5250	64.450000	62.890000	64.0000	+0.078%	3,383,543	-12.578%
2026-06-11	61.8100	64.019900	61.170000	63.9500	+4.221%	4,271,571	-12.510%
2026-06-10	62.1100	63.470000	61.233800	61.3600	-2.850%	3,259,548	-8.817%
2026-06-09	65.3700	65.550000	60.550000	63.1600	-1.986%	5,697,190	-11.415%
2026-06-08	64.5350	65.185000	63.990000	64.4400	+3.071%	3,332,986	-13.175%
2026-06-05	66.1400	66.190000	62.330000	62.5200	-8.153%	4,016,024	-10.509%
2026-06-04	67.3700	68.510000	66.870000	68.0700	-1.576%	2,542,568	-17.805%
2026-06-03	70.2100	70.260000	68.650000	69.1600	-1.397%	3,559,634	-19.101%
2026-06-02	69.5600	70.180000	69.100000	70.1400	+1.008%	2,836,048	-20.231%
2026-06-01	68.0300	69.830000	67.705000	69.4400	+3.149%	3,548,156	-19.427%
2026-05-29	66.7600	67.425000	66.590000	67.3200	+1.477%	2,440,110	-16.889%
2026-05-28	65.1900	66.525000	64.845000	66.3400	+1.905%	2,889,272	-15.662%
2026-05-27	65.6500	65.650000	64.470000	65.1000	-0.153%	2,335,804	-14.055%
2026-05-26	64.3650	65.310000	64.120000	65.2000	+3.805%	2,338,207	-14.187%
2026-05-22	62.8400	63.360000	62.640000	62.8100	+0.319%	1,989,477	-10.922%
2026-05-21	61.5550	62.821911	61.470000	62.6100	+1.196%	1,720,795	-10.637%
2026-05-20	60.7500	61.890000	60.480000	61.8700	+2.434%	1,505,253	-9.568%
2026-05-19	60.1700	61.080000	59.490000	60.4000	-0.527%	2,305,808	-7.368%
2026-05-18	61.5400	61.670000	59.940000	60.7200	-0.524%	2,906,638	-7.856%
2026-05-15	60.8200	61.675000	60.450000	61.0400	-2.226%	1,737,245	-8.339%
2026-05-14	61.9100	62.750000	61.825000	62.4300	+0.515%	1,572,100	-10.380%
2026-05-13	61.8350	62.319900	60.895000	62.1100	+1.786%	1,685,243	-9.918%
2026-05-12	61.8700	62.010000	59.745000	61.0200	-2.912%	2,361,814	-8.309%
2026-05-11	62.5500	63.035000	62.190000	62.8500	+0.867%	2,608,649	-10.979%
2026-05-08	60.7250	62.310000	60.710000	62.3100	+3.867%	2,382,123	-10.207%
2026-05-07	60.4300	60.990000	59.620000	59.9900	-0.514%	2,491,924	-6.734%
2026-05-06	59.7200	60.315000	59.275000	60.3000	+3.200%	2,276,107	-7.214%
2026-05-05	57.9200	58.600000	57.750000	58.4300	+2.311%	1,751,603	-4.244%
2026-05-04	57.3100	57.759900	56.800000	57.1100	+0.510%	1,590,402	-2.031%
2026-05-01	56.0000	56.985000	56.000000	56.8200	+1.682%	1,754,196	-1.531%
2026-04-30	55.5400	55.955000	54.700000	55.8800	+1.526%	1,017,191	+0.125%
2026-04-29	54.7500	55.090000	54.450000	55.0400	+0.991%	1,198,537	+1.653%
2026-04-28	54.3700	54.830000	54.040000	54.5000	-1.589%	1,432,496	+2.661%
2026-04-27	55.3800	55.435000	55.065000	55.3800	+0.435%	1,079,513	+1.029%
2026-04-24	54.5500	55.160000	54.300000	55.1400	+3.046%	1,618,628	+1.469%
2026-04-23	54.1800	54.295000	52.890000	53.5100	-2.656%	1,387,995	+4.560%
2026-04-22	54.4900	54.980000	54.230000	54.9700	+2.384%	1,374,322	+1.783%
2026-04-21	54.2000	54.549800	53.550000	53.6900	-0.408%	1,587,394	+4.209%
2026-04-20	54.0400	54.115000	53.390000	53.9100	-0.351%	2,053,405	+3.784%
2026-04-17	54.2400	54.510000	53.920000	54.1000	+1.140%	1,302,520	+3.420%
2026-04-16	53.3050	53.700000	52.785000	53.4900	+1.461%	1,018,704	+4.599%
2026-04-15	51.9300	52.760000	51.930000	52.7200	+1.717%	1,168,975	+6.127%
2026-04-14	51.1750	51.830000	51.160000	51.8300	+2.471%	1,675,108	+7.949%
2026-04-13	49.2600	50.605000	49.200000	50.5800	+2.451%	2,080,386	+10.617%
2026-04-10	49.5800	49.670000	49.195000	49.3700	+0.041%	1,174,125	+13.328%
2026-04-09	49.2900	49.399900	48.640000	49.3500	-0.504%	1,818,242	+13.374%
2026-04-08	50.4000	50.500000	49.265000	49.6000	+3.657%	1,615,650	+12.802%
2026-04-07	47.5800	47.850000	46.790000	47.8500	+0.209%	1,989,749	+16.928%
2026-04-06	47.5700	48.010000	47.380000	47.7500	+1.015%	3,127,282	+17.173%
2026-04-02	45.9450	47.400000	45.735000	47.2700	-0.148%	1,662,297	+18.363%
2026-04-01	47.2500	47.820000	46.970000	47.3400	+1.436%	2,164,572	+18.188%
2026-03-31	45.3300	46.730000	45.170000	46.6700	+4.221%	3,106,739	+19.884%
2026-03-30	45.7550	45.835000	44.460000	44.7800	-1.517%	1,657,899	+24.944%
2026-03-27	46.1600	46.160000	45.340000	45.4700	-2.025%	1,729,801	+23.048%
2026-03-26	47.2100	47.510000	46.390000	46.4100	-3.111%	1,843,502	+20.556%
2026-03-25	48.0650	48.390000	47.650000	47.9000	+0.609%	1,689,445	+16.806%
2026-03-24	47.8250	48.000000	47.335000	47.6100	-1.876%	2,062,090	+17.517%
2026-03-23	48.3000	49.050000	48.030000	48.5200	+2.428%	2,607,283	+15.313%
2026-03-20	48.5000	48.500000	47.090000	47.3700	-2.930%	1,056,209	+18.113%
2026-03-19	48.0000	49.070000	47.840000	48.8000	-0.143%	1,035,377	+14.652%
2026-03-18	49.4400	49.730000	48.850000	48.8700	-1.432%	976,566	+14.487%
2026-03-17	49.4800	49.920000	49.440000	49.5800	+0.486%	744,687	+12.848%
2026-03-16	49.2800	49.715000	49.170000	49.3400	+2.048%	1,161,262	+13.397%
2026-03-13	49.0000	49.410000	48.230000	48.3500	-0.494%	2,557,319	+15.719%
2026-03-12	49.3600	49.570000	48.575000	48.5900	-2.664%	1,694,866	+15.147%
2026-03-11	49.9000	50.370000	49.545000	49.9200	+0.503%	1,426,462	+12.079%
2026-03-10	50.1000	50.455000	49.480000	49.6700	-0.321%	2,667,217	+12.643%
2026-03-09	48.5045	50.000000	48.050000	49.8300	+1.487%	4,445,637	+12.282%
2026-03-06	48.8950	49.670000	48.750000	49.1000	-1.108%	3,026,622	+13.951%
2026-03-05	49.3450	50.260000	48.980000	49.6500	-0.541%	5,498,843	+12.689%
2026-03-04	49.1550	50.315000	49.050000	49.9200	+2.274%	5,030,280	+12.079%
2026-03-03	48.0000	49.115000	47.370000	48.8100	-2.497%	4,333,853	+14.628%
2026-03-02	49.0100	50.220000	48.910000	50.0600	-0.398%	2,839,971	+11.766%
2026-02-27	49.7600	50.290000	49.560300	50.2600	-0.515%	1,173,748	+11.321%
2026-02-26	50.7200	50.800100	49.820000	50.5200	-0.059%	2,612,509	+10.748%
2026-02-25	50.0600	50.590000	50.010000	50.5500	+2.142%	1,390,417	+10.682%
2026-02-24	48.8500	49.665000	48.528600	49.4900	+1.978%	2,364,910	+13.053%
2026-02-23	49.5000	49.500000	48.340000	48.5300	-2.706%	2,334,502	+15.290%
2026-02-20	49.0200	50.150000	49.020000	49.8800	+0.951%	1,502,208	+12.169%
2026-02-19	49.2100	49.540000	49.010000	49.4100	-0.283%	1,262,338	+13.236%
2026-02-18	49.0800	49.970000	48.830000	49.5500	+1.184%	1,337,709	+12.916%
2026-02-17	48.8800	49.260000	48.268200	48.9700	-0.971%	1,918,927	+14.254%
2026-02-13	49.0100	49.850000	48.540000	49.4500	+0.488%	2,204,262	+13.145%
2026-02-12	50.6000	50.650000	48.910000	49.2100	-2.651%	1,868,669	+13.696%
2026-02-11	51.2550	51.295000	49.930000	50.5500	-0.433%	1,065,200	+10.682%
2026-02-10	51.0000	51.340000	50.740000	50.7700	-0.118%	2,525,214	+10.203%
2026-02-09	49.8650	51.070000	49.640000	50.8300	+1.498%	1,329,765	+10.073%
2026-02-06	49.1300	50.180100	49.010000	50.0800	+3.322%	1,347,074	+11.721%
2026-02-05	48.9000	49.450000	48.280000	48.4700	-1.843%	2,151,455	+15.432%
2026-02-04	50.5200	50.520000	48.825000	49.3800	-3.252%	2,468,885	+13.305%
2026-02-03	52.4800	52.490000	50.335000	51.0400	-2.558%	1,726,656	+9.620%
2026-02-02	51.8650	52.725000	51.770000	52.3800	+0.789%	2,175,890	+6.816%
2026-01-30	52.8100	53.047500	51.755000	51.9700	-1.999%	1,182,374	+7.658%
2026-01-29	53.6500	53.670000	51.950000	53.0300	-1.082%	1,936,518	+5.506%
2026-01-28	53.7300	53.940000	53.405000	53.6100	+0.941%	1,472,556	+4.365%
2026-01-27	53.1200	53.220000	52.820000	53.1100	+1.297%	975,411	+5.347%
2026-01-26	52.4500	52.685000	52.310000	52.4300	-0.152%	1,059,907	+6.714%
2026-01-23	52.2500	52.685000	52.100000	52.5100	+0.114%	973,923	+6.551%
2026-01-22	52.5300	52.575000	52.090000	52.4500	+1.060%	2,678,972	+6.673%
2026-01-21	51.4100	52.255000	51.260000	51.9000	+1.885%	2,553,618	+7.803%
2026-01-20	51.2200	51.750000	50.870000	50.9400	-2.675%	2,049,357	+9.835%
2026-01-16	52.7000	52.790000	52.090000	52.3400	-0.038%	2,126,530	+6.897%
2026-01-15	52.9100	52.935000	52.325000	52.3600	+0.153%	2,456,611	+6.856%
2026-01-14	52.5100	52.610000	51.835000	52.2800	-0.684%	2,569,721	+7.020%
2026-01-13	52.9650	53.210000	52.510000	52.6400	-0.960%	1,906,062	+6.288%
2026-01-12	52.2100	53.250000	52.210000	53.1500	+1.084%	2,219,387	+5.268%
2026-01-09	52.2400	52.695900	51.930000	52.5800	+0.844%	2,102,193	+6.409%
2026-01-08	52.5100	52.520000	51.940000	52.1400	-0.837%	2,058,555	+7.307%
2026-01-07	52.6300	52.920000	52.505000	52.5800	-0.133%	3,024,666	+6.409%
2026-01-06	52.2100	52.650000	52.055000	52.6500	+1.153%	2,148,030	+6.268%
2026-01-05	52.2200	52.330000	51.845000	52.0500	+1.206%	2,439,194	+7.493%
2026-01-02	51.8000	52.050000	51.115000	51.4300	+1.121%	1,448,726	+8.789%
2025-12-31	51.3900	51.395000	50.860000	50.8600	-0.974%	910,304	+10.008%
2025-12-30	51.5100	51.689900	51.340000	51.3600	-0.252%	979,553	+8.937%
2025-12-29	51.3000	51.570000	51.130000	51.4900	-0.155%	940,892	+8.662%
2025-12-26	51.5950	51.640000	51.415000	51.5700	+0.233%	736,422	+8.493%
2025-12-24	51.3300	51.465000	51.260000	51.4500	+0.292%	407,040	+8.746%
2025-12-23	51.0200	51.305000	50.845000	51.3000	+0.274%	756,456	+9.064%
2025-12-22	51.2700	51.300000	50.950000	51.1600	+0.848%	1,027,556	+9.363%
2025-12-19	50.1400	50.845800	50.045000	50.7300	+1.867%	2,132,095	+10.290%
2025-12-18	50.0100	50.190000	49.695000	49.8000	+1.695%	1,062,901	+12.349%
2025-12-17	50.2100	50.300000	48.950000	48.9700	-1.805%	1,373,911	+14.254%
2025-12-16	49.5300	50.025000	49.460000	49.8700	-0.020%	2,282,613	+12.192%
2025-12-15	50.7500	50.830000	49.860000	49.8800	-1.267%	1,108,300	+12.169%
2025-12-12	51.4050	51.550000	50.206500	50.5200	-2.245%	1,441,565	+10.748%
2025-12-11	51.5300	51.745500	50.950000	51.6800	-0.749%	1,590,827	+8.262%
2025-12-10	51.6800	52.255000	51.400000	52.0700	+0.774%	1,272,810	+7.452%
2025-12-09	51.2700	51.715000	51.210000	51.6700	+0.291%	857,943	+8.283%
2025-12-08	51.6550	51.855700	51.250000	51.5200	+0.078%	954,607	+8.599%
2025-12-05	51.1400	51.775500	51.140000	51.4800	+1.040%	1,593,959	+8.683%
2025-12-04	50.9400	50.986800	50.573500	50.9500	+0.216%	1,381,582	+9.814%
2025-12-03	50.3300	50.860000	50.140000	50.8400	+0.793%	1,300,872	+10.051%
2025-12-02	50.3550	50.750000	50.150000	50.4400	+0.618%	1,072,836	+10.924%
2025-12-01	49.6200	50.340000	49.605000	50.1300	-0.020%	931,287	+11.610%
2025-11-28	49.7500	50.145000	49.710000	50.1400	+0.946%	549,137	+11.588%
2025-11-26	49.6100	49.830000	49.310000	49.6700	+0.853%	1,187,599	+12.643%
2025-11-25	48.8250	49.320000	48.150000	49.2500	+0.285%	1,223,857	+13.604%
2025-11-24	48.1300	49.185000	48.050000	49.1100	+3.172%	1,597,336	+13.928%
2025-11-21	47.3600	48.110000	46.480000	47.6000	+0.570%	4,660,869	+17.542%
2025-11-20	49.8900	49.980000	47.270000	47.3300	-2.992%	3,491,341	+18.213%
2025-11-19	48.6800	49.441700	48.360000	48.7900	-0.020%	2,377,235	+14.675%
2025-11-18	48.9500	49.300000	48.270000	48.8000	-1.414%	4,108,790	+14.652%
2025-11-17	49.8750	50.490000	49.140000	49.5000	-1.296%	2,739,990	+13.030%
2025-11-14	49.1400	50.755000	49.010000	50.1500	-0.100%	3,338,252	+11.565%
2025-11-13	51.3600	51.380000	49.930000	50.2000	-2.675%	2,442,751	+11.454%
2025-11-12	52.0400	52.040000	51.350000	51.5800	-0.116%	1,312,380	+8.472%
2025-11-11	51.7800	51.930000	51.325000	51.6400	-0.883%	2,069,260	+8.346%
2025-11-10	51.8200	52.150000	51.530000	52.1000	+2.802%	1,969,660	+7.390%
2025-11-07	50.3900	50.695000	49.515000	50.6800	-0.822%	3,585,567	+10.399%
2025-11-06	51.9800	52.080000	50.800000	51.1000	-1.957%	2,773,227	+9.491%
2025-11-05	51.5400	52.355000	51.420000	52.1200	+1.086%	2,171,826	+7.348%
2025-11-04	52.0900	52.559000	51.520000	51.5600	-3.734%	2,370,444	+8.514%
2025-11-03	53.7100	53.750000	53.090000	53.5600	+0.904%	1,753,818	+4.462%
2025-10-31	53.2900	53.340000	52.700000	53.0800	+0.721%	1,624,580	+5.407%
2025-10-30	52.9100	53.330000	52.650000	52.7000	-1.440%	1,858,694	+6.167%
2025-10-29	53.6200	53.671300	52.990000	53.4700	+0.583%	3,424,293	+4.638%
2025-10-28	52.9250	53.345800	52.905000	53.1600	+0.132%	1,551,992	+5.248%
2025-10-27	52.6300	53.100000	52.630000	53.0900	+2.214%	1,836,778	+5.387%
2025-10-24	51.7600	52.110000	51.665000	51.9400	+1.684%	1,726,310	+7.720%
2025-10-23	50.2750	51.115000	50.220000	51.0800	+1.349%	1,258,146	+9.534%
2025-10-22	50.9000	50.974600	49.800000	50.4000	-1.215%	1,476,885	+11.012%
2025-10-21	51.1200	51.290000	50.830000	51.0200	-0.526%	1,366,113	+9.663%
2025-10-20	50.9700	51.415000	50.960000	51.2900	+1.564%	1,064,365	+9.086%
2025-10-17	50.1500	50.654400	49.880000	50.5000	-0.059%	1,410,605	+10.792%
2025-10-16	51.0500	51.230000	50.230300	50.5300	-0.040%	2,220,545	+10.726%
2025-10-15	50.6000	50.890000	49.945000	50.5500	+1.486%	1,376,602	+10.682%
2025-10-14	49.5450	50.320000	49.060000	49.8100	-1.249%	1,483,779	+12.327%
2025-10-13	50.2200	50.490000	49.875000	50.4400	+3.086%	2,071,433	+10.924%
2025-10-10	51.3700	51.467600	48.900000	48.9300	-4.564%	2,760,822	+14.347%
2025-10-09	51.5400	51.540000	50.945000	51.2700	-0.543%	1,876,531	+9.128%
2025-10-08	50.7200	51.580000	50.700100	51.5500	+1.958%	2,277,416	+8.535%
2025-10-07	51.3000	51.390000	50.300000	50.5600	-0.979%	1,958,790	+10.661%
2025-10-06	51.1900	51.390000	50.950000	51.0600	+1.693%	2,104,118	+9.577%
2025-10-03	50.5450	50.670000	49.950100	50.2100	-0.219%	1,949,528	+11.432%
2025-10-02	50.4900	50.490000	50.010000	50.3200	+0.862%	2,456,592	+11.188%
2025-10-01	49.2200	49.940000	49.200000	49.8900	+1.012%	1,866,539	+12.147%
2025-09-30	49.4300	49.431000	49.035000	49.3900	+0.101%	1,400,846	+13.282%
2025-09-29	49.3550	49.550000	49.250000	49.3400	+0.859%	2,301,567	+13.397%
2025-09-26	48.8500	48.960000	48.490000	48.9200	0.000%	1,528,803	+14.370%
2025-09-25	48.7400	49.090000	48.290000	48.9200	-0.650%	2,536,620	+14.370%
2025-09-24	49.5600	49.580000	48.920000	49.2400	+0.020%	4,757,321	+13.627%
2025-09-23	49.8200	49.840000	49.132000	49.2300	-0.866%	4,987,828	+13.650%
2025-09-22	49.1150	49.715000	49.115000	49.6600	+1.058%	4,395,258	+12.666%
2025-09-19	48.8800	49.205000	48.790000	49.1400	+0.738%	1,395,817	+13.858%
2025-09-18	48.6600	48.949900	48.435000	48.7800	+1.119%	1,332,714	+14.699%
2025-09-17	48.2300	48.393000	47.640000	48.2400	+0.104%	1,392,478	+15.983%
2025-09-16	48.2500	48.260000	48.010000	48.1900	+0.480%	1,494,883	+16.103%
2025-09-15	47.6200	47.965000	47.620000	47.9600	+1.310%	1,412,819	+16.660%
2025-09-12	47.3150	47.405400	47.165000	47.3400	+0.297%	1,426,736	+18.188%
2025-09-11	47.2100	47.369000	47.010200	47.2000	+0.790%	1,622,099	+18.538%
2025-09-10	47.2000	47.216000	46.705000	46.8300	+0.775%	1,321,581	+19.475%
2025-09-09	46.1700	46.509900	46.111800	46.4700	+0.781%	910,183	+20.400%
2025-09-08	45.9000	46.140000	45.850000	46.1100	+1.430%	1,088,763	+21.340%
2025-09-05	45.5850	45.693100	44.960000	45.4600	+0.888%	708,449	+23.075%
2025-09-04	44.8600	45.110000	44.479200	45.0600	+0.401%	744,834	+24.168%
2025-09-03	44.8400	44.989900	44.650000	44.8800	+0.583%	625,844	+24.666%
2025-09-02	44.2000	44.645000	44.010000	44.6200	-1.020%	936,874	+25.392%
2025-08-29	45.4100	45.450000	44.890000	45.0800	-0.988%	1,003,834	+24.113%
2025-08-28	45.1400	45.570000	45.090000	45.5300	+1.155%	1,396,708	+22.886%
2025-08-27	44.8900	45.050000	44.730000	45.0100	+0.067%	1,167,687	+24.306%
2025-08-26	44.7700	45.010000	44.770000	44.9800	+0.469%	1,574,427	+24.389%
2025-08-25	44.8750	44.996500	44.700000	44.7700	-0.378%	728,167	+24.972%
2025-08-22	44.0500	45.089900	43.970000	44.9400	+2.416%	1,363,750	+24.499%
2025-08-21	43.9450	44.080000	43.680000	43.8800	-0.589%	929,709	+27.507%
2025-08-20	44.3000	44.350000	43.450000	44.1400	-0.787%	1,192,906	+26.756%
2025-08-19	45.2700	45.282900	44.410000	44.4900	-1.788%	1,158,529	+25.759%
2025-08-18	45.1000	45.320000	45.010000	45.3000	+0.177%	1,084,436	+23.510%
2025-08-15	45.3800	45.380000	45.080500	45.2200	-0.022%	946,699	+23.728%
2025-08-14	45.1790	45.390000	45.020000	45.2300	-0.790%	1,281,555	+23.701%
2025-08-13	45.6300	45.770000	45.440000	45.5900	+0.551%	1,376,292	+22.724%
2025-08-12	44.9180	45.365000	44.620000	45.3400	+1.477%	1,107,017	+23.401%
2025-08-11	44.8900	45.105400	44.590000	44.6800	-0.512%	1,499,350	+25.224%
2025-08-08	44.8000	44.945000	44.715000	44.9100	+0.447%	983,033	+24.582%
2025-08-07	45.0200	45.100000	44.275000	44.7100	+0.157%	1,179,602	+25.140%
2025-08-06	44.2400	44.645500	44.095000	44.6400	+1.064%	1,114,751	+25.336%
2025-08-05	44.6100	44.650000	44.020000	44.1700	-0.361%	900,097	+26.670%
2025-08-04	43.9200	44.339900	43.910000	44.3300	+1.978%	885,097	+26.212%
2025-08-01	43.8600	43.880000	43.195000	43.4700	-2.468%	1,289,544	+28.709%
2025-07-31	45.2300	45.230000	44.485000	44.5700	-0.558%	1,553,695	+25.533%
2025-07-30	44.9500	45.044600	44.520000	44.8200	-0.134%	909,273	+24.833%
2025-07-29	45.1300	45.290000	44.755000	44.8800	-0.111%	1,194,171	+24.666%
2025-07-28	44.9400	44.969700	44.755000	44.9300	+0.425%	1,222,812	+24.527%
2025-07-25	44.5500	44.780000	44.455000	44.7400	+0.336%	1,110,291	+25.056%
2025-07-24	44.7400	44.768600	44.455000	44.5900	-0.402%	1,200,406	+25.477%
2025-07-23	44.5300	44.785000	44.340000	44.7700	+1.335%	1,042,184	+24.972%
2025-07-22	44.4400	44.480000	43.780000	44.1800	-0.786%	899,112	+26.641%
2025-07-21	44.4700	44.759800	44.453400	44.5300	+0.383%	1,332,008	+25.646%
2025-07-18	44.5750	44.586900	44.260000	44.3600	-0.158%	1,013,030	+26.127%
2025-07-17	44.0000	44.465000	43.970000	44.4300	+1.023%	1,035,819	+25.928%
2025-07-16	43.9000	44.010000	43.410000	43.9800	+0.434%	728,758	+27.217%
2025-07-15	44.0200	44.089900	43.755000	43.7900	+0.644%	1,028,496	+27.769%
2025-07-14	43.2400	43.569900	43.125000	43.5100	+0.531%	746,406	+28.591%
2025-07-11	43.5000	43.549600	43.230000	43.2800	-0.848%	886,221	+29.274%
2025-07-10	43.8600	43.955000	43.380000	43.6500	-0.274%	1,221,925	+28.179%
2025-07-09	43.7900	43.870000	43.510000	43.7700	+0.206%	730,342	+27.827%
2025-07-08	43.7800	43.789900	43.564700	43.6800	+0.322%	814,144	+28.091%
2025-07-07	43.6700	43.760000	43.290000	43.5400	-1.045%	1,115,587	+28.503%
2025-07-03	43.7800	44.500000	43.722500	44.0000	+1.173%	786,082	+27.159%
2025-07-02	43.1300	43.500000	43.035000	43.4900	+0.671%	851,155	+28.650%
2025-07-01	43.5400	43.550000	42.920000	43.2000	-1.122%	982,562	+29.514%
2025-06-30	43.6700	43.745000	43.525000	43.6900	+0.738%	1,310,321	+28.061%
2025-06-27	43.5500	43.675000	43.140000	43.3700	-0.253%	1,003,048	+29.006%
2025-06-26	43.3100	43.500000	43.030000	43.4800	+0.929%	719,398	+28.680%
2025-06-25	43.1900	43.340800	42.971600	43.0800	-0.046%	851,954	+29.875%
2025-06-24	42.6200	43.136600	42.488400	43.1000	+2.717%	777,969	+29.814%
2025-06-23	41.4700	41.990000	41.170000	41.9600	+1.108%	750,779	+33.341%
2025-06-20	42.0100	42.160000	41.380000	41.5000	-0.907%	640,359	+34.819%
2025-06-18	42.0900	42.258800	41.770000	41.8800	-0.119%	427,387	+33.596%
2025-06-17	42.1200	42.410000	41.850000	41.9300	-0.922%	683,920	+33.437%
2025-06-16	42.0000	42.440000	41.910000	42.3200	+1.731%	587,085	+32.207%
2025-06-13	41.5600	41.990000	41.440000	41.6000	-1.398%	749,576	+34.495%
2025-06-12	42.0900	42.329600	42.000000	42.1900	+0.190%	685,463	+32.614%
2025-06-11	42.2100	42.489900	41.970000	42.1100	+0.071%	548,506	+32.866%
2025-06-10	41.9800	42.130000	41.659500	42.0800	+0.430%	468,111	+32.961%
2025-06-09	41.6900	42.040000	41.620000	41.9000	+0.673%	739,962	+33.532%
2025-06-06	41.4800	41.720000	41.420000	41.6200	+1.019%	383,902	+34.431%
2025-06-05	41.4700	41.829900	40.950400	41.2000	-0.363%	879,196	+35.801%
2025-06-04	41.2100	41.420000	40.960000	41.3500	+0.952%	687,930	+35.308%
2025-06-03	40.7300	41.040000	40.605000	40.9600	+0.565%	417,050	+36.597%
2025-06-02	40.2300	40.730000	40.060000	40.7300	+1.067%	421,219	+37.368%
2025-05-30	40.3800	40.420000	39.650000	40.3000	-0.371%	715,958	+38.834%
2025-05-29	40.9800	41.000000	40.270000	40.4500	-0.173%	529,169	+38.319%
2025-05-28	40.7900	40.859000	40.455000	40.5200	-0.662%	357,153	+38.080%
2025-05-27	40.4800	40.820000	40.310000	40.7900	+2.103%	471,761	+37.166%
2025-05-23	39.6600	40.199900	39.510000	39.9500	-0.868%	483,580	+40.050%
2025-05-22	40.1500	40.564500	40.057500	40.3000	+0.199%	371,881	+38.834%
2025-05-21	40.5200	41.010000	40.060000	40.2200	-1.228%	441,631	+39.110%
2025-05-20	40.8100	40.850000	40.550000	40.7200	-0.391%	654,523	+37.402%
2025-05-19	40.3800	40.915000	40.250000	40.8800	-0.122%	310,445	+36.864%
2025-05-16	40.8600	40.970000	40.620100	40.9300	+0.294%	394,324	+36.697%
2025-05-15	40.6000	40.940000	40.410000	40.8100	-0.439%	731,923	+37.099%
2025-05-14	41.0000	41.170000	40.760000	40.9900	+0.688%	559,264	+36.497%
2025-05-13	40.0900	40.860000	39.980100	40.7100	+1.979%	813,234	+37.436%
2025-05-12	39.9700	40.000000	39.475000	39.9200	+4.175%	809,145	+40.155%
2025-05-09	38.5900	38.650000	38.180000	38.3200	+0.026%	500,118	+46.007%
2025-05-08	38.2000	38.630000	38.030000	38.3100	+1.108%	360,240	+46.045%
2025-05-07	37.7600	37.988800	37.400000	37.8900	+0.291%	415,485	+47.664%
2025-05-06	37.5300	38.030000	37.400000	37.7800	-0.840%	305,098	+48.094%
2025-05-05	37.9100	38.330000	37.840000	38.1000	-0.157%	289,177	+46.850%
2025-05-02	37.7800	38.319500	37.780000	38.1600	+2.663%	354,845	+46.619%
2025-05-01	37.4000	37.635000	37.160000	37.1700	+0.814%	272,817	+50.525%
2025-04-30	36.2400	36.990000	35.986000	36.8700	-0.217%	380,939	+51.749%
2025-04-29	36.6300	37.030000	36.542100	36.9500	+0.408%	229,027	+51.421%
2025-04-28	36.7600	36.969500	36.263000	36.8000	+0.082%	313,816	+52.038%
2025-04-25	36.2600	36.809300	36.170000	36.7700	+1.575%	286,753	+52.162%
2025-04-24	35.1600	36.275000	35.150000	36.2000	+3.163%	339,115	+54.558%
2025-04-23	35.3100	35.779900	34.920000	35.0900	+2.873%	439,867	+59.447%
2025-04-22	33.6600	34.360000	33.550000	34.1100	+2.648%	350,588	+64.028%
2025-04-21	33.6000	33.750000	32.850000	33.2300	-1.976%	515,157	+68.372%
2025-04-17	34.2400	34.320000	33.756000	33.9000	0.000%	318,199	+65.044%
2025-04-16	34.0300	34.510000	33.430000	33.9000	-2.754%	435,547	+65.044%
2025-04-15	34.7500	35.120000	34.700000	34.8600	+0.374%	310,057	+60.499%
2025-04-14	35.3300	35.340000	34.385000	34.7300	+0.813%	450,780	+61.100%
2025-04-11	33.8600	34.499900	33.396700	34.4500	+1.893%	400,193	+62.409%
2025-04-10	34.5700	34.620000	32.920000	33.8100	-4.329%	876,069	+65.484%
2025-04-09	31.5100	35.480000	31.460000	35.3400	+12.190%	1,129,578	+58.319%
2025-04-08	33.3800	33.660000	31.020000	31.5000	-2.083%	1,032,574	+77.619%
2025-04-07	30.9300	33.716200	30.600000	32.1700	-0.710%	2,125,027	+73.920%
2025-04-04	33.4150	33.650000	32.180000	32.4000	-6.977%	1,628,242	+72.685%
2025-04-03	35.3900	35.620000	34.810100	34.8300	-5.839%	1,328,976	+60.637%
2025-04-02	36.1700	37.250000	36.107300	36.9900	+0.735%	472,690	+51.257%
2025-04-01	36.3700	36.785000	36.030000	36.7200	+0.935%	652,456	+52.369%
2025-03-31	35.7500	36.430000	35.355779	36.3800	-0.438%	854,718	+53.793%
2025-03-28	37.2600	37.360000	36.420000	36.5400	-2.871%	2,059,689	+53.120%
2025-03-27	37.7900	38.060000	37.530000	37.6200	-0.791%	328,063	+48.724%
2025-03-26	38.6800	38.730000	37.770000	37.9200	-1.990%	402,786	+47.547%
2025-03-25	38.6600	38.810000	38.580000	38.6900	+0.233%	867,060	+44.611%
2025-03-24	38.4000	38.650000	38.298300	38.6000	+2.008%	750,885	+44.948%
2025-03-21	37.2600	37.880000	37.190000	37.8400	+0.238%	573,807	+47.859%
2025-03-20	37.5100	38.077400	37.480000	37.7500	-1.048%	383,433	+48.212%
2025-03-19	37.8700	38.450000	37.650000	38.1500	+1.220%	355,908	+46.658%
2025-03-18	38.0000	38.005400	37.400000	37.6900	-1.593%	740,687	+48.448%
2025-03-17	37.8700	38.512800	37.798400	38.3000	+1.592%	486,523	+46.084%
2025-03-14	37.2200	37.749900	37.185000	37.7000	+2.921%	681,192	+48.408%
2025-03-13	37.1900	37.200000	36.466400	36.6300	-2.216%	652,458	+52.744%
2025-03-12	37.5200	37.740000	36.940000	37.4600	+1.683%	639,035	+49.359%
2025-03-11	36.6900	37.310000	36.400000	36.8400	+0.628%	1,087,550	+51.873%
2025-03-10	37.5000	37.589600	36.280000	36.6100	-4.785%	1,238,145	+52.827%
2025-03-07	37.9400	38.485000	37.425000	38.4500	+1.051%	830,508	+45.514%
2025-03-06	38.5700	39.090000	37.940000	38.0500	-3.033%	773,623	+47.043%
2025-03-05	38.6700	39.314900	38.380000	39.2400	+2.481%	780,677	+42.584%
2025-03-04	37.9800	38.960000	37.380000	38.2900	+0.078%	1,466,591	+46.122%
2025-03-03	39.6000	39.630000	38.010000	38.2600	-2.073%	1,311,062	+46.236%
2025-02-28	38.5200	39.105000	38.260000	39.0700	+0.360%	779,348	+43.205%
2025-02-27	40.3200	40.400000	38.900000	38.9300	-2.893%	567,827	+43.719%
2025-02-26	40.2200	40.529900	39.903200	40.0900	+0.830%	674,376	+39.561%
2025-02-25	40.2900	40.290000	39.412800	39.7600	-1.364%	1,264,131	+40.719%
2025-02-24	41.1700	41.170000	40.100000	40.3100	-2.255%	882,502	+38.799%
2025-02-21	42.3800	42.399000	41.140000	41.2400	-2.344%	679,852	+35.669%
2025-02-20	42.4300	42.540000	41.915000	42.2300	-0.565%	884,262	+32.489%
2025-02-19	42.6400	42.680000	42.300000	42.4700	-0.701%	871,500	+31.740%
2025-02-18	42.7200	42.780000	42.410000	42.7700	+0.849%	1,801,546	+30.816%
2025-02-14	42.3100	42.425000	42.075000	42.4100	+0.569%	1,101,213	+31.926%
2025-02-13	41.7050	42.170000	41.630000	42.1700	+1.492%	710,292	+32.677%
2025-02-12	40.9900	41.637600	40.900000	41.5500	+0.362%	844,114	+34.657%
2025-02-11	41.2700	41.570000	41.270000	41.4000	-0.505%	634,861	+35.145%
2025-02-10	41.3600	41.645500	41.307700	41.6100	+1.935%	689,679	+34.463%
2025-02-07	41.3800	41.575000	40.760000	40.8200	-0.826%	756,242	+37.065%
2025-02-06	41.0200	41.230000	40.850100	41.1600	+0.341%	1,324,883	+35.933%

.dark-mode .XGzckG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XGzckG{ 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