Dark

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

At Close

Sep 29, 2026 3:59:59 PM EDT

65.05USD+0.525%(+0.34)1,373,561

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 9:27:30 AM EDT

65.36USD+1.004%(+0.65)0

After-hours

Sep 29, 2026 4:35:30 PM EDT

65.10USD+0.077%(+0.05)430

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	65.1200	65.290000	64.580000	65.0500	+0.525%	1,373,561	0.000%
2026-09-28	65.2000	65.220000	64.270000	64.7100	-1.910%	1,426,818	+0.525%
2026-09-25	66.1850	66.365000	65.740000	65.9700	-0.015%	707,042	-1.395%
2026-09-24	65.4700	66.130000	65.300000	65.9800	-0.015%	802,111	-1.410%
2026-09-23	66.5200	66.620000	65.750000	65.9900	-1.094%	764,317	-1.424%
2026-09-22	66.5000	66.845000	66.295000	66.7200	+0.618%	1,200,871	-2.503%
2026-09-21	65.1900	66.405000	65.160000	66.3100	+3.399%	1,421,285	-1.900%
2026-09-18	64.4400	64.540000	63.615000	64.1300	-0.373%	1,121,928	+1.435%
2026-09-17	63.9400	64.465500	63.940000	64.3700	+2.158%	947,377	+1.056%
2026-09-16	63.2500	63.710000	62.475000	63.0100	+0.079%	966,844	+3.238%
2026-09-15	63.2600	63.540000	62.885000	62.9600	-0.804%	1,178,200	+3.320%
2026-09-14	62.7500	63.920000	62.700000	63.4700	-0.797%	1,062,055	+2.489%
2026-09-11	63.9250	64.150000	63.710000	63.9800	+1.427%	679,251	+1.672%
2026-09-10	63.1900	63.620000	62.981100	63.0800	-1.607%	868,673	+3.123%
2026-09-09	64.2200	64.570000	63.980000	64.1100	-0.326%	750,795	+1.466%
2026-09-08	64.5100	64.710000	63.975000	64.3200	0.000%	851,849	+1.135%
2026-09-04	64.4100	64.470000	64.090000	64.3200	+0.031%	1,244,228	+1.135%
2026-09-03	63.4400	64.455000	63.420000	64.3000	+1.934%	980,151	+1.166%
2026-09-02	63.0100	63.150000	62.780000	63.0800	+0.032%	617,271	+3.123%
2026-09-01	63.1200	63.670000	62.785000	63.0600	-1.928%	750,922	+3.156%
2026-08-31	64.1500	64.429900	64.030000	64.3000	+0.125%	731,094	+1.166%
2026-08-28	64.3750	65.040100	64.095000	64.2200	-0.496%	760,630	+1.292%
2026-08-27	63.9000	64.550000	63.770000	64.5400	+2.331%	1,240,714	+0.790%
2026-08-26	62.8800	63.210000	62.647000	63.0700	-0.016%	1,119,111	+3.139%
2026-08-25	62.7000	63.265000	62.640000	63.0800	+1.252%	3,917,904	+3.123%
2026-08-24	62.7000	62.840000	61.960000	62.3000	-1.781%	804,198	+4.414%
2026-08-21	63.4600	63.746143	62.910000	63.4300	+0.635%	894,468	+2.554%
2026-08-20	62.8300	63.210000	62.690000	63.0300	+0.064%	599,564	+3.205%
2026-08-19	62.9400	63.350000	62.325000	62.9900	+0.736%	862,016	+3.270%
2026-08-18	62.9900	63.370000	62.430000	62.5300	-2.297%	2,397,789	+4.030%
2026-08-17	64.4000	64.600000	63.940000	64.0000	-0.312%	750,473	+1.641%
2026-08-14	64.8700	65.000000	64.060000	64.2000	-0.650%	838,847	+1.324%
2026-08-13	63.7300	64.782300	63.730000	64.6200	+1.333%	973,684	+0.665%
2026-08-12	64.1700	64.170000	63.470000	63.7700	+0.902%	803,488	+2.007%
2026-08-11	63.6900	63.740000	62.970000	63.2000	-0.488%	570,621	+2.927%
2026-08-10	63.2200	63.752200	63.090000	63.5100	+0.253%	922,490	+2.425%
2026-08-07	62.7550	63.430000	62.453000	63.3500	+2.260%	1,031,689	+2.684%
2026-08-06	61.2400	62.329900	60.890000	61.9500	-0.657%	1,123,752	+5.004%
2026-08-05	63.1000	63.450000	62.320000	62.3600	-1.220%	1,104,209	+4.314%
2026-08-04	61.3050	63.349900	61.300000	63.1300	+4.227%	2,080,056	+3.041%
2026-08-03	59.4500	60.675000	59.100000	60.5700	+2.853%	1,557,148	+7.396%
2026-07-31	59.8950	60.330000	58.230000	58.8900	+0.341%	2,499,827	+10.460%
2026-07-30	57.0000	58.760000	56.990000	58.6900	+4.841%	2,051,886	+10.837%
2026-07-29	57.0200	58.030000	55.920000	55.9800	-2.201%	6,083,006	+16.202%
2026-07-28	57.0100	57.770000	56.120000	57.2400	-1.818%	2,241,525	+13.644%
2026-07-27	59.0000	59.205000	57.265000	58.3000	+0.552%	1,398,162	+11.578%
2026-07-24	59.0000	59.120000	57.830000	57.9800	-2.275%	1,974,610	+12.194%
2026-07-23	59.6900	60.070000	58.785000	59.3300	-1.347%	1,076,132	+9.641%
2026-07-22	60.1300	60.770000	60.000000	60.1400	-1.410%	819,149	+8.164%
2026-07-21	60.2300	61.055000	60.110000	61.0000	+3.145%	927,237	+6.639%
2026-07-20	59.4900	59.990000	59.010000	59.1400	+0.750%	1,749,300	+9.993%
2026-07-17	57.6500	59.560000	56.970000	58.7000	-1.028%	3,518,299	+10.818%
2026-07-16	60.1500	60.350000	58.980000	59.3100	-2.961%	2,607,389	+9.678%
2026-07-15	62.3500	62.400000	60.170000	61.1200	-1.356%	1,924,656	+6.430%
2026-07-14	61.8550	62.210000	61.260000	61.9600	+1.077%	1,255,197	+4.987%
2026-07-13	62.0600	62.250000	61.060000	61.3000	-3.373%	1,901,030	+6.117%
2026-07-10	63.5600	63.590000	62.750000	63.4400	-0.611%	1,224,341	+2.538%
2026-07-09	63.1700	64.060000	63.090000	63.8300	+2.014%	2,258,248	+1.911%
2026-07-08	61.3000	62.645000	61.080000	62.5700	+0.789%	3,149,718	+3.964%
2026-07-07	62.5800	62.720000	61.370000	62.0800	-2.757%	2,482,233	+4.784%
2026-07-06	63.2000	64.330000	63.110000	63.8400	+3.217%	1,434,764	+1.895%
2026-07-02	63.3350	64.159000	61.170000	61.8500	-2.797%	3,168,945	+5.174%
2026-07-01	64.2100	64.680000	63.609900	63.6300	-3.018%	1,606,150	+2.232%
2026-06-30	64.3500	65.765000	64.265000	65.6100	+2.164%	1,614,581	-0.854%
2026-06-29	63.4200	64.285000	61.930000	64.2200	+1.694%	2,481,287	+1.292%
2026-06-26	62.7600	64.160000	62.500000	63.1500	-1.605%	3,717,260	+3.009%
2026-06-25	65.8400	65.860000	62.960000	64.1800	+1.246%	4,307,534	+1.356%
2026-06-24	63.8500	64.170000	62.440000	63.3900	+0.063%	3,656,890	+2.619%
2026-06-23	63.4500	64.749900	62.970000	63.3500	-5.575%	12,366,959	+2.684%
2026-06-22	67.4200	67.765000	66.525000	67.0900	+0.434%	1,846,786	-3.041%
2026-06-18	66.2000	67.040000	65.630000	66.8000	+3.840%	1,761,628	-2.620%
2026-06-17	65.4300	66.030000	64.265000	64.3300	-0.480%	2,604,454	+1.119%
2026-06-16	66.2350	66.810000	64.580000	64.6400	-2.870%	2,058,451	+0.634%
2026-06-15	66.0900	66.670000	65.920000	66.5500	+3.984%	2,354,074	-2.254%
2026-06-12	63.5250	64.450000	62.890000	64.0000	+0.078%	3,383,543	+1.641%
2026-06-11	61.8100	64.019900	61.170000	63.9500	+4.221%	4,271,571	+1.720%
2026-06-10	62.1100	63.470000	61.233800	61.3600	-2.850%	3,259,548	+6.014%
2026-06-09	65.3700	65.550000	60.550000	63.1600	-1.986%	5,697,190	+2.992%
2026-06-08	64.5350	65.185000	63.990000	64.4400	+3.071%	3,332,986	+0.947%
2026-06-05	66.1400	66.190000	62.330000	62.5200	-8.153%	4,016,024	+4.047%
2026-06-04	67.3700	68.510000	66.870000	68.0700	-1.576%	2,542,568	-4.437%
2026-06-03	70.2100	70.260000	68.650000	69.1600	-1.397%	3,559,634	-5.943%
2026-06-02	69.5600	70.180000	69.100000	70.1400	+1.008%	2,836,048	-7.257%
2026-06-01	68.0300	69.830000	67.705000	69.4400	+3.149%	3,548,156	-6.322%
2026-05-29	66.7600	67.425000	66.590000	67.3200	+1.477%	2,440,110	-3.372%
2026-05-28	65.1900	66.525000	64.845000	66.3400	+1.905%	2,889,272	-1.945%
2026-05-27	65.6500	65.650000	64.470000	65.1000	-0.153%	2,335,804	-0.077%
2026-05-26	64.3650	65.310000	64.120000	65.2000	+3.805%	2,338,207	-0.230%
2026-05-22	62.8400	63.360000	62.640000	62.8100	+0.319%	1,989,477	+3.566%
2026-05-21	61.5550	62.821911	61.470000	62.6100	+1.196%	1,720,795	+3.897%
2026-05-20	60.7500	61.890000	60.480000	61.8700	+2.434%	1,505,253	+5.140%
2026-05-19	60.1700	61.080000	59.490000	60.4000	-0.527%	2,305,808	+7.699%
2026-05-18	61.5400	61.670000	59.940000	60.7200	-0.524%	2,906,638	+7.131%
2026-05-15	60.8200	61.675000	60.450000	61.0400	-2.226%	1,737,245	+6.569%
2026-05-14	61.9100	62.750000	61.825000	62.4300	+0.515%	1,572,100	+4.197%
2026-05-13	61.8350	62.319900	60.895000	62.1100	+1.786%	1,685,243	+4.734%
2026-05-12	61.8700	62.010000	59.745000	61.0200	-2.912%	2,361,814	+6.604%
2026-05-11	62.5500	63.035000	62.190000	62.8500	+0.867%	2,608,649	+3.500%
2026-05-08	60.7250	62.310000	60.710000	62.3100	+3.867%	2,382,123	+4.397%
2026-05-07	60.4300	60.990000	59.620000	59.9900	-0.514%	2,491,924	+8.435%
2026-05-06	59.7200	60.315000	59.275000	60.3000	+3.200%	2,276,107	+7.877%
2026-05-05	57.9200	58.600000	57.750000	58.4300	+2.311%	1,751,603	+11.330%
2026-05-04	57.3100	57.759900	56.800000	57.1100	+0.510%	1,590,402	+13.903%
2026-05-01	56.0000	56.985000	56.000000	56.8200	+1.682%	1,754,196	+14.484%
2026-04-30	55.5400	55.955000	54.700000	55.8800	+1.526%	1,017,191	+16.410%
2026-04-29	54.7500	55.090000	54.450000	55.0400	+0.991%	1,198,537	+18.187%
2026-04-28	54.3700	54.830000	54.040000	54.5000	-1.589%	1,432,496	+19.358%
2026-04-27	55.3800	55.435000	55.065000	55.3800	+0.435%	1,079,513	+17.461%
2026-04-24	54.5500	55.160000	54.300000	55.1400	+3.046%	1,618,628	+17.972%
2026-04-23	54.1800	54.295000	52.890000	53.5100	-2.656%	1,387,995	+21.566%
2026-04-22	54.4900	54.980000	54.230000	54.9700	+2.384%	1,374,322	+18.337%
2026-04-21	54.2000	54.549800	53.550000	53.6900	-0.408%	1,587,394	+21.159%
2026-04-20	54.0400	54.115000	53.390000	53.9100	-0.351%	2,053,405	+20.664%
2026-04-17	54.2400	54.510000	53.920000	54.1000	+1.140%	1,302,520	+20.240%
2026-04-16	53.3050	53.700000	52.785000	53.4900	+1.461%	1,018,704	+21.612%
2026-04-15	51.9300	52.760000	51.930000	52.7200	+1.717%	1,168,975	+23.388%
2026-04-14	51.1750	51.830000	51.160000	51.8300	+2.471%	1,675,108	+25.506%
2026-04-13	49.2600	50.605000	49.200000	50.5800	+2.451%	2,080,386	+28.608%
2026-04-10	49.5800	49.670000	49.195000	49.3700	+0.041%	1,174,125	+31.760%
2026-04-09	49.2900	49.399900	48.640000	49.3500	-0.504%	1,818,242	+31.814%
2026-04-08	50.4000	50.500000	49.265000	49.6000	+3.657%	1,615,650	+31.149%
2026-04-07	47.5800	47.850000	46.790000	47.8500	+0.209%	1,989,749	+35.946%
2026-04-06	47.5700	48.010000	47.380000	47.7500	+1.015%	3,127,282	+36.230%
2026-04-02	45.9450	47.400000	45.735000	47.2700	-0.148%	1,662,297	+37.614%
2026-04-01	47.2500	47.820000	46.970000	47.3400	+1.436%	2,164,572	+37.410%
2026-03-31	45.3300	46.730000	45.170000	46.6700	+4.221%	3,106,739	+39.383%
2026-03-30	45.7550	45.835000	44.460000	44.7800	-1.517%	1,657,899	+45.266%
2026-03-27	46.1600	46.160000	45.340000	45.4700	-2.025%	1,729,801	+43.061%
2026-03-26	47.2100	47.510000	46.390000	46.4100	-3.111%	1,843,502	+40.164%
2026-03-25	48.0650	48.390000	47.650000	47.9000	+0.609%	1,689,445	+35.804%
2026-03-24	47.8250	48.000000	47.335000	47.6100	-1.876%	2,062,090	+36.631%
2026-03-23	48.3000	49.050000	48.030000	48.5200	+2.428%	2,607,283	+34.068%
2026-03-20	48.5000	48.500000	47.090000	47.3700	-2.930%	1,056,209	+37.323%
2026-03-19	48.0000	49.070000	47.840000	48.8000	-0.143%	1,035,377	+33.299%
2026-03-18	49.4400	49.730000	48.850000	48.8700	-1.432%	976,566	+33.108%
2026-03-17	49.4800	49.920000	49.440000	49.5800	+0.486%	744,687	+31.202%
2026-03-16	49.2800	49.715000	49.170000	49.3400	+2.048%	1,161,262	+31.840%
2026-03-13	49.0000	49.410000	48.230000	48.3500	-0.494%	2,557,319	+34.540%
2026-03-12	49.3600	49.570000	48.575000	48.5900	-2.664%	1,694,866	+33.875%
2026-03-11	49.9000	50.370000	49.545000	49.9200	+0.503%	1,426,462	+30.308%
2026-03-10	50.1000	50.455000	49.480000	49.6700	-0.321%	2,667,217	+30.964%
2026-03-09	48.5045	50.000000	48.050000	49.8300	+1.487%	4,445,637	+30.544%
2026-03-06	48.8950	49.670000	48.750000	49.1000	-1.108%	3,026,622	+32.485%
2026-03-05	49.3450	50.260000	48.980000	49.6500	-0.541%	5,498,843	+31.017%
2026-03-04	49.1550	50.315000	49.050000	49.9200	+2.274%	5,030,280	+30.308%
2026-03-03	48.0000	49.115000	47.370000	48.8100	-2.497%	4,333,853	+33.272%
2026-03-02	49.0100	50.220000	48.910000	50.0600	-0.398%	2,839,971	+29.944%
2026-02-27	49.7600	50.290000	49.560300	50.2600	-0.515%	1,173,748	+29.427%
2026-02-26	50.7200	50.800100	49.820000	50.5200	-0.059%	2,612,509	+28.761%
2026-02-25	50.0600	50.590000	50.010000	50.5500	+2.142%	1,390,417	+28.684%
2026-02-24	48.8500	49.665000	48.528600	49.4900	+1.978%	2,364,910	+31.441%
2026-02-23	49.5000	49.500000	48.340000	48.5300	-2.706%	2,334,502	+34.041%
2026-02-20	49.0200	50.150000	49.020000	49.8800	+0.951%	1,502,208	+30.413%
2026-02-19	49.2100	49.540000	49.010000	49.4100	-0.283%	1,262,338	+31.654%
2026-02-18	49.0800	49.970000	48.830000	49.5500	+1.184%	1,337,709	+31.282%
2026-02-17	48.8800	49.260000	48.268200	48.9700	-0.971%	1,918,927	+32.836%
2026-02-13	49.0100	49.850000	48.540000	49.4500	+0.488%	2,204,262	+31.547%
2026-02-12	50.6000	50.650000	48.910000	49.2100	-2.651%	1,868,669	+32.189%
2026-02-11	51.2550	51.295000	49.930000	50.5500	-0.433%	1,065,200	+28.684%
2026-02-10	51.0000	51.340000	50.740000	50.7700	-0.118%	2,525,214	+28.127%
2026-02-09	49.8650	51.070000	49.640000	50.8300	+1.498%	1,329,765	+27.976%
2026-02-06	49.1300	50.180100	49.010000	50.0800	+3.322%	1,347,074	+29.892%
2026-02-05	48.9000	49.450000	48.280000	48.4700	-1.843%	2,151,455	+34.207%
2026-02-04	50.5200	50.520000	48.825000	49.3800	-3.252%	2,468,885	+31.733%
2026-02-03	52.4800	52.490000	50.335000	51.0400	-2.558%	1,726,656	+27.449%
2026-02-02	51.8650	52.725000	51.770000	52.3800	+0.789%	2,175,890	+24.189%
2026-01-30	52.8100	53.047500	51.755000	51.9700	-1.999%	1,182,374	+25.168%
2026-01-29	53.6500	53.670000	51.950000	53.0300	-1.082%	1,936,518	+22.666%
2026-01-28	53.7300	53.940000	53.405000	53.6100	+0.941%	1,472,556	+21.339%
2026-01-27	53.1200	53.220000	52.820000	53.1100	+1.297%	975,411	+22.482%
2026-01-26	52.4500	52.685000	52.310000	52.4300	-0.152%	1,059,907	+24.070%
2026-01-23	52.2500	52.685000	52.100000	52.5100	+0.114%	973,923	+23.881%
2026-01-22	52.5300	52.575000	52.090000	52.4500	+1.060%	2,678,972	+24.023%
2026-01-21	51.4100	52.255000	51.260000	51.9000	+1.885%	2,553,618	+25.337%
2026-01-20	51.2200	51.750000	50.870000	50.9400	-2.675%	2,049,357	+27.699%
2026-01-16	52.7000	52.790000	52.090000	52.3400	-0.038%	2,126,530	+24.284%
2026-01-15	52.9100	52.935000	52.325000	52.3600	+0.153%	2,456,611	+24.236%
2026-01-14	52.5100	52.610000	51.835000	52.2800	-0.684%	2,569,721	+24.426%
2026-01-13	52.9650	53.210000	52.510000	52.6400	-0.960%	1,906,062	+23.575%
2026-01-12	52.2100	53.250000	52.210000	53.1500	+1.084%	2,219,387	+22.389%
2026-01-09	52.2400	52.695900	51.930000	52.5800	+0.844%	2,102,193	+23.716%
2026-01-08	52.5100	52.520000	51.940000	52.1400	-0.837%	2,058,555	+24.760%
2026-01-07	52.6300	52.920000	52.505000	52.5800	-0.133%	3,024,666	+23.716%
2026-01-06	52.2100	52.650000	52.055000	52.6500	+1.153%	2,148,030	+23.552%
2026-01-05	52.2200	52.330000	51.845000	52.0500	+1.206%	2,439,194	+24.976%
2026-01-02	51.8000	52.050000	51.115000	51.4300	+1.121%	1,448,726	+26.483%
2025-12-31	51.3900	51.395000	50.860000	50.8600	-0.974%	910,304	+27.900%
2025-12-30	51.5100	51.689900	51.340000	51.3600	-0.252%	979,553	+26.655%
2025-12-29	51.3000	51.570000	51.130000	51.4900	-0.155%	940,892	+26.335%
2025-12-26	51.5950	51.640000	51.415000	51.5700	+0.233%	736,422	+26.139%
2025-12-24	51.3300	51.465000	51.260000	51.4500	+0.292%	407,040	+26.433%
2025-12-23	51.0200	51.305000	50.845000	51.3000	+0.274%	756,456	+26.803%
2025-12-22	51.2700	51.300000	50.950000	51.1600	+0.848%	1,027,556	+27.150%
2025-12-19	50.1400	50.845800	50.045000	50.7300	+1.867%	2,132,095	+28.228%
2025-12-18	50.0100	50.190000	49.695000	49.8000	+1.695%	1,062,901	+30.622%
2025-12-17	50.2100	50.300000	48.950000	48.9700	-1.805%	1,373,911	+32.836%
2025-12-16	49.5300	50.025000	49.460000	49.8700	-0.020%	2,282,613	+30.439%
2025-12-15	50.7500	50.830000	49.860000	49.8800	-1.267%	1,108,300	+30.413%
2025-12-12	51.4050	51.550000	50.206500	50.5200	-2.245%	1,441,565	+28.761%
2025-12-11	51.5300	51.745500	50.950000	51.6800	-0.749%	1,590,827	+25.871%
2025-12-10	51.6800	52.255000	51.400000	52.0700	+0.774%	1,272,810	+24.928%
2025-12-09	51.2700	51.715000	51.210000	51.6700	+0.291%	857,943	+25.895%
2025-12-08	51.6550	51.855700	51.250000	51.5200	+0.078%	954,607	+26.262%
2025-12-05	51.1400	51.775500	51.140000	51.4800	+1.040%	1,593,959	+26.360%
2025-12-04	50.9400	50.986800	50.573500	50.9500	+0.216%	1,381,582	+27.674%
2025-12-03	50.3300	50.860000	50.140000	50.8400	+0.793%	1,300,872	+27.950%
2025-12-02	50.3550	50.750000	50.150000	50.4400	+0.618%	1,072,836	+28.965%
2025-12-01	49.6200	50.340000	49.605000	50.1300	-0.020%	931,287	+29.763%
2025-11-28	49.7500	50.145000	49.710000	50.1400	+0.946%	549,137	+29.737%
2025-11-26	49.6100	49.830000	49.310000	49.6700	+0.853%	1,187,599	+30.964%
2025-11-25	48.8250	49.320000	48.150000	49.2500	+0.285%	1,223,857	+32.081%
2025-11-24	48.1300	49.185000	48.050000	49.1100	+3.172%	1,597,336	+32.458%
2025-11-21	47.3600	48.110000	46.480000	47.6000	+0.570%	4,660,869	+36.660%
2025-11-20	49.8900	49.980000	47.270000	47.3300	-2.992%	3,491,341	+37.439%
2025-11-19	48.6800	49.441700	48.360000	48.7900	-0.020%	2,377,235	+33.327%
2025-11-18	48.9500	49.300000	48.270000	48.8000	-1.414%	4,108,790	+33.299%
2025-11-17	49.8750	50.490000	49.140000	49.5000	-1.296%	2,739,990	+31.414%
2025-11-14	49.1400	50.755000	49.010000	50.1500	-0.100%	3,338,252	+29.711%
2025-11-13	51.3600	51.380000	49.930000	50.2000	-2.675%	2,442,751	+29.582%
2025-11-12	52.0400	52.040000	51.350000	51.5800	-0.116%	1,312,380	+26.115%
2025-11-11	51.7800	51.930000	51.325000	51.6400	-0.883%	2,069,260	+25.968%
2025-11-10	51.8200	52.150000	51.530000	52.1000	+2.802%	1,969,660	+24.856%
2025-11-07	50.3900	50.695000	49.515000	50.6800	-0.822%	3,585,567	+28.354%
2025-11-06	51.9800	52.080000	50.800000	51.1000	-1.957%	2,773,227	+27.299%
2025-11-05	51.5400	52.355000	51.420000	52.1200	+1.086%	2,171,826	+24.808%
2025-11-04	52.0900	52.559000	51.520000	51.5600	-3.734%	2,370,444	+26.164%
2025-11-03	53.7100	53.750000	53.090000	53.5600	+0.904%	1,753,818	+21.453%
2025-10-31	53.2900	53.340000	52.700000	53.0800	+0.721%	1,624,580	+22.551%
2025-10-30	52.9100	53.330000	52.650000	52.7000	-1.440%	1,858,694	+23.435%
2025-10-29	53.6200	53.671300	52.990000	53.4700	+0.583%	3,424,293	+21.657%
2025-10-28	52.9250	53.345800	52.905000	53.1600	+0.132%	1,551,992	+22.366%
2025-10-27	52.6300	53.100000	52.630000	53.0900	+2.214%	1,836,778	+22.528%
2025-10-24	51.7600	52.110000	51.665000	51.9400	+1.684%	1,726,310	+25.241%
2025-10-23	50.2750	51.115000	50.220000	51.0800	+1.349%	1,258,146	+27.349%
2025-10-22	50.9000	50.974600	49.800000	50.4000	-1.215%	1,476,885	+29.067%
2025-10-21	51.1200	51.290000	50.830000	51.0200	-0.526%	1,366,113	+27.499%
2025-10-20	50.9700	51.415000	50.960000	51.2900	+1.564%	1,064,365	+26.828%
2025-10-17	50.1500	50.654400	49.880000	50.5000	-0.059%	1,410,605	+28.812%
2025-10-16	51.0500	51.230000	50.230300	50.5300	-0.040%	2,220,545	+28.735%
2025-10-15	50.6000	50.890000	49.945000	50.5500	+1.486%	1,376,602	+28.684%
2025-10-14	49.5450	50.320000	49.060000	49.8100	-1.249%	1,483,779	+30.596%
2025-10-13	50.2200	50.490000	49.875000	50.4400	+3.086%	2,071,433	+28.965%
2025-10-10	51.3700	51.467600	48.900000	48.9300	-4.564%	2,760,822	+32.945%
2025-10-09	51.5400	51.540000	50.945000	51.2700	-0.543%	1,876,531	+26.877%
2025-10-08	50.7200	51.580000	50.700100	51.5500	+1.958%	2,277,416	+26.188%
2025-10-07	51.3000	51.390000	50.300000	50.5600	-0.979%	1,958,790	+28.659%
2025-10-06	51.1900	51.390000	50.950000	51.0600	+1.693%	2,104,118	+27.399%
2025-10-03	50.5450	50.670000	49.950100	50.2100	-0.219%	1,949,528	+29.556%
2025-10-02	50.4900	50.490000	50.010000	50.3200	+0.862%	2,456,592	+29.273%
2025-10-01	49.2200	49.940000	49.200000	49.8900	+1.012%	1,866,539	+30.387%
2025-09-30	49.4300	49.431000	49.035000	49.3900	+0.101%	1,400,846	+31.707%
2025-09-29	49.3550	49.550000	49.250000	49.3400	+0.859%	2,301,567	+31.840%
2025-09-26	48.8500	48.960000	48.490000	48.9200	0.000%	1,528,803	+32.972%
2025-09-25	48.7400	49.090000	48.290000	48.9200	-0.650%	2,536,620	+32.972%
2025-09-24	49.5600	49.580000	48.920000	49.2400	+0.020%	4,757,321	+32.108%
2025-09-23	49.8200	49.840000	49.132000	49.2300	-0.866%	4,987,828	+32.135%
2025-09-22	49.1150	49.715000	49.115000	49.6600	+1.058%	4,395,258	+30.991%
2025-09-19	48.8800	49.205000	48.790000	49.1400	+0.738%	1,395,817	+32.377%
2025-09-18	48.6600	48.949900	48.435000	48.7800	+1.119%	1,332,714	+33.354%
2025-09-17	48.2300	48.393000	47.640000	48.2400	+0.104%	1,392,478	+34.847%
2025-09-16	48.2500	48.260000	48.010000	48.1900	+0.480%	1,494,883	+34.987%
2025-09-15	47.6200	47.965000	47.620000	47.9600	+1.310%	1,412,819	+35.634%
2025-09-12	47.3150	47.405400	47.165000	47.3400	+0.297%	1,426,736	+37.410%
2025-09-11	47.2100	47.369000	47.010200	47.2000	+0.790%	1,622,099	+37.818%
2025-09-10	47.2000	47.216000	46.705000	46.8300	+0.775%	1,321,581	+38.907%
2025-09-09	46.1700	46.509900	46.111800	46.4700	+0.781%	910,183	+39.983%
2025-09-08	45.9000	46.140000	45.850000	46.1100	+1.430%	1,088,763	+41.076%
2025-09-05	45.5850	45.693100	44.960000	45.4600	+0.888%	708,449	+43.093%
2025-09-04	44.8600	45.110000	44.479200	45.0600	+0.401%	744,834	+44.363%
2025-09-03	44.8400	44.989900	44.650000	44.8800	+0.583%	625,844	+44.942%
2025-09-02	44.2000	44.645000	44.010000	44.6200	-1.020%	936,874	+45.787%
2025-08-29	45.4100	45.450000	44.890000	45.0800	-0.988%	1,003,834	+44.299%
2025-08-28	45.1400	45.570000	45.090000	45.5300	+1.155%	1,396,708	+42.873%
2025-08-27	44.8900	45.050000	44.730000	45.0100	+0.067%	1,167,687	+44.523%
2025-08-26	44.7700	45.010000	44.770000	44.9800	+0.469%	1,574,427	+44.620%
2025-08-25	44.8750	44.996500	44.700000	44.7700	-0.378%	728,167	+45.298%
2025-08-22	44.0500	45.089900	43.970000	44.9400	+2.416%	1,363,750	+44.749%
2025-08-21	43.9450	44.080000	43.680000	43.8800	-0.589%	929,709	+48.245%
2025-08-20	44.3000	44.350000	43.450000	44.1400	-0.787%	1,192,906	+47.372%
2025-08-19	45.2700	45.282900	44.410000	44.4900	-1.788%	1,158,529	+46.213%
2025-08-18	45.1000	45.320000	45.010000	45.3000	+0.177%	1,084,436	+43.598%
2025-08-15	45.3800	45.380000	45.080500	45.2200	-0.022%	946,699	+43.852%
2025-08-14	45.1790	45.390000	45.020000	45.2300	-0.790%	1,281,555	+43.820%
2025-08-13	45.6300	45.770000	45.440000	45.5900	+0.551%	1,376,292	+42.685%
2025-08-12	44.9180	45.365000	44.620000	45.3400	+1.477%	1,107,017	+43.472%
2025-08-11	44.8900	45.105400	44.590000	44.6800	-0.512%	1,499,350	+45.591%
2025-08-08	44.8000	44.945000	44.715000	44.9100	+0.447%	983,033	+44.845%
2025-08-07	45.0200	45.100000	44.275000	44.7100	+0.157%	1,179,602	+45.493%
2025-08-06	44.2400	44.645500	44.095000	44.6400	+1.064%	1,114,751	+45.721%
2025-08-05	44.6100	44.650000	44.020000	44.1700	-0.361%	900,097	+47.272%
2025-08-04	43.9200	44.339900	43.910000	44.3300	+1.978%	885,097	+46.740%
2025-08-01	43.8600	43.880000	43.195000	43.4700	-2.468%	1,289,544	+49.643%
2025-07-31	45.2300	45.230000	44.485000	44.5700	-0.558%	1,553,695	+45.950%
2025-07-30	44.9500	45.044600	44.520000	44.8200	-0.134%	909,273	+45.136%
2025-07-29	45.1300	45.290000	44.755000	44.8800	-0.111%	1,194,171	+44.942%
2025-07-28	44.9400	44.969700	44.755000	44.9300	+0.425%	1,222,812	+44.781%
2025-07-25	44.5500	44.780000	44.455000	44.7400	+0.336%	1,110,291	+45.396%
2025-07-24	44.7400	44.768600	44.455000	44.5900	-0.402%	1,200,406	+45.885%
2025-07-23	44.5300	44.785000	44.340000	44.7700	+1.335%	1,042,184	+45.298%
2025-07-22	44.4400	44.480000	43.780000	44.1800	-0.786%	899,112	+47.239%
2025-07-21	44.4700	44.759800	44.453400	44.5300	+0.383%	1,332,008	+46.081%
2025-07-18	44.5750	44.586900	44.260000	44.3600	-0.158%	1,013,030	+46.641%
2025-07-17	44.0000	44.465000	43.970000	44.4300	+1.023%	1,035,819	+46.410%
2025-07-16	43.9000	44.010000	43.410000	43.9800	+0.434%	728,758	+47.908%
2025-07-15	44.0200	44.089900	43.755000	43.7900	+0.644%	1,028,496	+48.550%
2025-07-14	43.2400	43.569900	43.125000	43.5100	+0.531%	746,406	+49.506%
2025-07-11	43.5000	43.549600	43.230000	43.2800	-0.848%	886,221	+50.300%
2025-07-10	43.8600	43.955000	43.380000	43.6500	-0.274%	1,221,925	+49.026%
2025-07-09	43.7900	43.870000	43.510000	43.7700	+0.206%	730,342	+48.618%
2025-07-08	43.7800	43.789900	43.564700	43.6800	+0.322%	814,144	+48.924%
2025-07-07	43.6700	43.760000	43.290000	43.5400	-1.045%	1,115,587	+49.403%
2025-07-03	43.7800	44.500000	43.722500	44.0000	+1.173%	786,082	+47.841%
2025-07-02	43.1300	43.500000	43.035000	43.4900	+0.671%	851,155	+49.575%
2025-07-01	43.5400	43.550000	42.920000	43.2000	-1.122%	982,562	+50.579%
2025-06-30	43.6700	43.745000	43.525000	43.6900	+0.738%	1,310,321	+48.890%
2025-06-27	43.5500	43.675000	43.140000	43.3700	-0.253%	1,003,048	+49.988%
2025-06-26	43.3100	43.500000	43.030000	43.4800	+0.929%	719,398	+49.609%
2025-06-25	43.1900	43.340800	42.971600	43.0800	-0.046%	851,954	+50.998%
2025-06-24	42.6200	43.136600	42.488400	43.1000	+2.717%	777,969	+50.928%
2025-06-23	41.4700	41.990000	41.170000	41.9600	+1.108%	750,779	+55.029%
2025-06-20	42.0100	42.160000	41.380000	41.5000	-0.907%	640,359	+56.747%
2025-06-18	42.0900	42.258800	41.770000	41.8800	-0.119%	427,387	+55.325%
2025-06-17	42.1200	42.410000	41.850000	41.9300	-0.922%	683,920	+55.140%
2025-06-16	42.0000	42.440000	41.910000	42.3200	+1.731%	587,085	+53.710%
2025-06-13	41.5600	41.990000	41.440000	41.6000	-1.398%	749,576	+56.370%
2025-06-12	42.0900	42.329600	42.000000	42.1900	+0.190%	685,463	+54.183%
2025-06-11	42.2100	42.489900	41.970000	42.1100	+0.071%	548,506	+54.476%
2025-06-10	41.9800	42.130000	41.659500	42.0800	+0.430%	468,111	+54.587%
2025-06-09	41.6900	42.040000	41.620000	41.9000	+0.673%	739,962	+55.251%
2025-06-06	41.4800	41.720000	41.420000	41.6200	+1.019%	383,902	+56.295%
2025-06-05	41.4700	41.829900	40.950400	41.2000	-0.363%	879,196	+57.888%
2025-06-04	41.2100	41.420000	40.960000	41.3500	+0.952%	687,930	+57.316%
2025-06-03	40.7300	41.040000	40.605000	40.9600	+0.565%	417,050	+58.813%
2025-06-02	40.2300	40.730000	40.060000	40.7300	+1.067%	421,219	+59.710%
2025-05-30	40.3800	40.420000	39.650000	40.3000	-0.371%	715,958	+61.414%
2025-05-29	40.9800	41.000000	40.270000	40.4500	-0.173%	529,169	+60.816%
2025-05-28	40.7900	40.859000	40.455000	40.5200	-0.662%	357,153	+60.538%
2025-05-27	40.4800	40.820000	40.310000	40.7900	+2.103%	471,761	+59.475%
2025-05-23	39.6600	40.199900	39.510000	39.9500	-0.868%	483,580	+62.829%
2025-05-22	40.1500	40.564500	40.057500	40.3000	+0.199%	371,881	+61.414%
2025-05-21	40.5200	41.010000	40.060000	40.2200	-1.228%	441,631	+61.735%
2025-05-20	40.8100	40.850000	40.550000	40.7200	-0.391%	654,523	+59.750%
2025-05-19	40.3800	40.915000	40.250000	40.8800	-0.122%	310,445	+59.124%
2025-05-16	40.8600	40.970000	40.620100	40.9300	+0.294%	394,324	+58.930%
2025-05-15	40.6000	40.940000	40.410000	40.8100	-0.439%	731,923	+59.397%
2025-05-14	41.0000	41.170000	40.760000	40.9900	+0.688%	559,264	+58.697%
2025-05-13	40.0900	40.860000	39.980100	40.7100	+1.979%	813,234	+59.789%
2025-05-12	39.9700	40.000000	39.475000	39.9200	+4.175%	809,145	+62.951%
2025-05-09	38.5900	38.650000	38.180000	38.3200	+0.026%	500,118	+69.755%
2025-05-08	38.2000	38.630000	38.030000	38.3100	+1.108%	360,240	+69.799%
2025-05-07	37.7600	37.988800	37.400000	37.8900	+0.291%	415,485	+71.681%
2025-05-06	37.5300	38.030000	37.400000	37.7800	-0.840%	305,098	+72.181%
2025-05-05	37.9100	38.330000	37.840000	38.1000	-0.157%	289,177	+70.735%
2025-05-02	37.7800	38.319500	37.780000	38.1600	+2.663%	354,845	+70.466%
2025-05-01	37.4000	37.635000	37.160000	37.1700	+0.814%	272,817	+75.007%
2025-04-30	36.2400	36.990000	35.986000	36.8700	-0.217%	380,939	+76.431%
2025-04-29	36.6300	37.030000	36.542100	36.9500	+0.408%	229,027	+76.049%
2025-04-28	36.7600	36.969500	36.263000	36.8000	+0.082%	313,816	+76.766%
2025-04-25	36.2600	36.809300	36.170000	36.7700	+1.575%	286,753	+76.911%
2025-04-24	35.1600	36.275000	35.150000	36.2000	+3.163%	339,115	+79.696%
2025-04-23	35.3100	35.779900	34.920000	35.0900	+2.873%	439,867	+85.380%
2025-04-22	33.6600	34.360000	33.550000	34.1100	+2.648%	350,588	+90.707%
2025-04-21	33.6000	33.750000	32.850000	33.2300	-1.976%	515,157	+95.757%
2025-04-17	34.2400	34.320000	33.756000	33.9000	0.000%	318,199	+91.888%
2025-04-16	34.0300	34.510000	33.430000	33.9000	-2.754%	435,547	+91.888%
2025-04-15	34.7500	35.120000	34.700000	34.8600	+0.374%	310,057	+86.604%
2025-04-14	35.3300	35.340000	34.385000	34.7300	+0.813%	450,780	+87.302%
2025-04-11	33.8600	34.499900	33.396700	34.4500	+1.893%	400,193	+88.824%
2025-04-10	34.5700	34.620000	32.920000	33.8100	-4.329%	876,069	+92.399%
2025-04-09	31.5100	35.480000	31.460000	35.3400	+12.190%	1,129,578	+84.069%

.dark-mode .X3NcBQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X3NcBQ{ 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