Skip to main content

Global X Artificial Intelligence & Technology ETF (NQ:AIQ)

43.02 -0.67 (-1.53%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 43.67 43.74 43.52 43.69 1,309,817 +0.32(+0.74%)
Jun 27, 2025 43.55 43.67 43.14 43.37 1,003,049 -0.06(-0.14%)
Jun 26, 2025 43.26 43.45 42.98 43.43 720,159 +0.40(+0.93%)
Jun 25, 2025 43.14 43.29 42.92 43.03 852,851 -0.02(-0.05%)
Jun 24, 2025 42.57 43.09 42.44 43.05 778,559 +1.14(+2.72%)
Jun 23, 2025 41.42 41.94 41.12 41.91 750,151 +0.46(+1.11%)
Jun 20, 2025 41.96 42.11 41.33 41.45 641,081 -0.38(-0.91%)
Jun 18, 2025 42.04 42.21 41.72 41.83 427,869 -0.05(-0.12%)
Jun 17, 2025 42.07 42.36 41.80 41.88 684,369 -0.39(-0.92%)
Jun 16, 2025 41.95 42.39 41.86 42.27 587,721 +0.72(+1.73%)
Jun 13, 2025 41.51 41.94 41.39 41.55 750,421 -0.59(-1.40%)
Jun 12, 2025 42.04 42.28 41.95 42.14 685,593 +0.08(+0.19%)
Jun 11, 2025 42.16 42.44 41.92 42.06 549,105 +0.03(+0.07%)
Jun 10, 2025 41.93 42.08 41.61 42.03 468,594 +0.18(+0.43%)
Jun 09, 2025 41.64 41.99 41.57 41.85 740,792 +0.28(+0.67%)
Jun 06, 2025 41.43 41.67 41.37 41.57 384,335 +0.42(+1.02%)
Jun 05, 2025 41.42 41.78 40.90 41.15 880,137 -0.15(-0.36%)
Jun 04, 2025 41.16 41.37 40.91 41.30 688,458 +0.39(+0.95%)
Jun 03, 2025 40.68 40.99 40.56 40.91 417,496 +0.23(+0.56%)
Jun 02, 2025 40.18 40.68 40.01 40.68 421,322 +0.43(+1.07%)
May 30, 2025 40.33 40.37 39.61 40.25 716,765 -0.15(-0.37%)
May 29, 2025 40.93 40.95 40.22 40.40 529,682 -0.07(-0.17%)
May 28, 2025 40.74 40.81 40.41 40.47 357,332 -0.27(-0.66%)
May 27, 2025 40.43 40.77 40.26 40.74 471,935 +0.84(+2.10%)
May 23, 2025 39.62 40.15 39.47 39.91 484,125 -0.35(-0.87%)
May 22, 2025 40.10 40.52 40.01 40.25 372,146 +0.08(+0.20%)
May 21, 2025 40.47 40.96 40.01 40.17 442,115 -0.50(-1.23%)
May 20, 2025 40.76 40.80 40.50 40.67 655,259 -0.16(-0.39%)
May 19, 2025 40.33 40.87 40.20 40.83 310,705 -0.05(-0.12%)
May 16, 2025 40.81 40.92 40.57 40.88 394,768 +0.12(+0.29%)
May 15, 2025 40.55 40.89 40.36 40.76 732,334 -0.18(-0.44%)
May 14, 2025 40.95 41.12 40.71 40.94 559,854 +0.28(+0.69%)
May 13, 2025 40.04 40.81 39.94 40.66 814,037 +0.79(+1.98%)
May 12, 2025 39.92 39.95 39.43 39.88 809,989 +1.60(+4.18%)
May 09, 2025 38.55 38.61 38.14 38.28 500,682 +0.01(+0.03%)
May 08, 2025 38.16 38.59 37.99 38.27 360,445 +0.42(+1.11%)
May 07, 2025 37.72 37.95 37.36 37.85 415,944 +0.11(+0.29%)
May 06, 2025 37.49 37.99 37.36 37.74 305,567 -0.32(-0.84%)
May 05, 2025 37.87 38.29 37.80 38.06 289,497 -0.06(-0.16%)
May 02, 2025 37.74 38.28 37.74 38.12 355,245 +0.99(+2.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.