Skip to main content

GX Artificial Intelligence & Tech ETF (NQ: AIQ )

29.89 +0.17 (+0.57%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 29.62 29.92 29.59 29.89 283,502 +0.17(+0.57%)
Dec 07, 2023 29.53 29.75 29.46 29.72 418,401 +0.35(+1.19%)
Dec 06, 2023 29.80 29.80 29.36 29.37 466,644 -0.18(-0.61%)
Dec 05, 2023 29.37 29.59 29.32 29.55 313,103 -0.01(-0.03%)
Dec 04, 2023 29.62 29.67 29.34 29.56 337,110 -0.34(-1.14%)
Dec 01, 2023 29.61 29.92 29.49 29.90 352,446 +0.17(+0.57%)
Nov 30, 2023 29.86 29.88 29.53 29.73 445,608 +0.03(+0.10%)
Nov 29, 2023 29.80 29.94 29.68 29.70 459,143 +0.10(+0.34%)
Nov 28, 2023 29.52 29.64 29.43 29.60 380,350 -0.01(-0.03%)
Nov 27, 2023 29.54 29.73 29.46 29.61 466,992 +0.05(+0.17%)
Nov 24, 2023 29.52 29.57 29.47 29.56 167,402 -0.02(-0.07%)
Nov 22, 2023 29.63 29.78 29.47 29.58 618,160 +0.12(+0.41%)
Nov 21, 2023 29.51 29.59 29.34 29.46 347,276 -0.19(-0.64%)
Nov 20, 2023 29.30 29.70 29.26 29.65 444,399 +0.40(+1.37%)
Nov 17, 2023 29.18 29.30 29.08 29.25 255,897 +0.10(+0.34%)
Nov 16, 2023 29.05 29.22 28.94 29.15 352,681 -0.07(-0.24%)
Nov 15, 2023 29.27 29.37 29.09 29.22 430,329 +0.21(+0.72%)
Nov 14, 2023 28.77 29.06 28.70 29.01 334,323 +0.77(+2.73%)
Nov 13, 2023 28.10 28.32 28.02 28.24 246,245 -0.01(-0.04%)
Nov 10, 2023 27.83 28.25 27.77 28.25 216,641 +0.47(+1.69%)
Nov 09, 2023 28.09 28.17 27.74 27.78 233,965 -0.23(-0.82%)
Nov 08, 2023 28.00 28.08 27.84 28.01 190,089 +0.03(+0.11%)
Nov 07, 2023 27.75 28.06 27.67 27.98 307,193 +0.27(+0.97%)
Nov 06, 2023 27.76 27.79 27.50 27.71 281,918 +0.10(+0.36%)
Nov 03, 2023 27.41 27.72 27.35 27.61 362,911 +0.46(+1.69%)
Nov 02, 2023 27.07 27.19 26.92 27.15 416,399 +0.61(+2.30%)
Nov 01, 2023 26.20 26.55 26.17 26.54 213,615 +0.38(+1.45%)
Oct 31, 2023 25.97 26.17 25.80 26.16 164,150 +0.15(+0.58%)
Oct 30, 2023 25.97 26.11 25.80 26.01 329,980 +0.34(+1.32%)
Oct 27, 2023 25.85 25.93 25.61 25.67 237,562 +0.17(+0.67%)
Oct 26, 2023 25.77 25.98 25.39 25.50 293,681 -0.35(-1.35%)
Oct 25, 2023 26.38 26.38 25.78 25.85 577,295 -0.72(-2.71%)
Oct 24, 2023 26.43 26.64 26.33 26.57 475,188 +0.27(+1.03%)
Oct 23, 2023 26.15 26.56 25.95 26.30 289,063 +0.02(+0.08%)
Oct 20, 2023 26.70 26.73 26.26 26.28 268,184 -0.50(-1.87%)
Oct 19, 2023 27.02 27.16 26.72 26.78 305,561 -0.13(-0.48%)
Oct 18, 2023 27.21 27.30 26.84 26.91 276,836 -0.51(-1.86%)
Oct 17, 2023 27.12 27.54 27.06 27.42 452,733 -0.01(-0.04%)
Oct 16, 2023 27.12 27.48 27.12 27.43 514,231 +0.32(+1.18%)
Oct 13, 2023 27.55 27.55 27.00 27.11 233,430 -0.45(-1.63%)
Oct 12, 2023 27.85 27.92 27.38 27.56 254,764 -0.22(-0.79%)
Oct 11, 2023 27.77 27.89 27.58 27.78 337,009 +0.17(+0.62%)
Oct 10, 2023 27.49 27.84 27.45 27.61 369,457 +0.23(+0.84%)
Oct 09, 2023 27.09 27.47 27.01 27.38 503,023 -0.01(-0.04%)
Oct 06, 2023 26.71 27.46 26.62 27.39 549,849 +0.51(+1.90%)
Oct 05, 2023 26.90 26.91 26.58 26.88 433,284 +0.04(+0.15%)
Oct 04, 2023 26.69 26.92 26.58 26.84 235,863 +0.27(+1.02%)
Oct 03, 2023 26.85 27.02 26.45 26.57 521,771 -0.50(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.