Global X Artificial Intelligence & Technology ETF (AIQ)
NASDAQ: AIQ · Real-Time Price · USD
50.26
-0.26 (-0.51%)
At close: Feb 27, 2026, 4:00 PM EST
50.29
+0.03 (0.07%)
After-hours: Feb 27, 2026, 7:57 PM EST
AIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 49.76 | 50.29 | 49.56 | 50.26 | 50.26 | -0.51% | 1,115,854 |
| Feb 26, 2026 | 50.72 | 50.80 | 49.82 | 50.52 | 50.52 | -0.06% | 2,612,238 |
| Feb 25, 2026 | 50.06 | 50.59 | 50.01 | 50.55 | 50.55 | 2.14% | 1,385,009 |
| Feb 24, 2026 | 48.85 | 49.67 | 48.53 | 49.49 | 49.49 | 1.98% | 2,363,650 |
| Feb 23, 2026 | 49.50 | 49.50 | 48.34 | 48.53 | 48.53 | -2.71% | 2,333,057 |
| Feb 20, 2026 | 49.02 | 50.15 | 49.02 | 49.88 | 49.88 | 0.95% | 1,500,739 |
| Feb 19, 2026 | 49.21 | 49.54 | 49.01 | 49.41 | 49.41 | -0.28% | 1,260,836 |
| Feb 18, 2026 | 49.08 | 49.97 | 48.83 | 49.55 | 49.55 | 1.18% | 1,336,109 |
| Feb 17, 2026 | 48.88 | 49.26 | 48.27 | 48.97 | 48.97 | -0.97% | 1,918,638 |
| Feb 13, 2026 | 49.01 | 49.85 | 48.54 | 49.45 | 49.45 | 0.49% | 2,203,801 |
| Feb 12, 2026 | 50.60 | 50.65 | 48.91 | 49.21 | 49.21 | -2.65% | 1,867,970 |
| Feb 11, 2026 | 51.26 | 51.30 | 49.93 | 50.55 | 50.55 | -0.43% | 1,063,988 |
| Feb 10, 2026 | 51.00 | 51.34 | 50.74 | 50.77 | 50.77 | -0.12% | 2,524,038 |
| Feb 9, 2026 | 49.87 | 51.07 | 49.64 | 50.83 | 50.83 | 1.50% | 1,328,609 |
| Feb 6, 2026 | 49.13 | 50.18 | 49.01 | 50.08 | 50.08 | 3.32% | 1,343,587 |
| Feb 5, 2026 | 48.90 | 49.45 | 48.28 | 48.47 | 48.47 | -1.84% | 2,146,177 |
| Feb 4, 2026 | 50.52 | 50.52 | 48.83 | 49.38 | 49.38 | -3.25% | 2,466,497 |
| Feb 3, 2026 | 52.48 | 52.49 | 50.34 | 51.04 | 51.04 | -2.56% | 1,726,123 |
| Feb 2, 2026 | 51.87 | 52.73 | 51.77 | 52.38 | 52.38 | 0.79% | 2,172,755 |
| Jan 30, 2026 | 52.81 | 53.05 | 51.76 | 51.97 | 51.97 | -2.00% | 1,180,438 |
| Jan 29, 2026 | 53.65 | 53.67 | 51.95 | 53.03 | 53.03 | -1.08% | 1,934,662 |
| Jan 28, 2026 | 53.73 | 53.94 | 53.41 | 53.61 | 53.61 | 0.94% | 1,470,062 |
| Jan 27, 2026 | 53.12 | 53.22 | 52.82 | 53.11 | 53.11 | 1.30% | 974,462 |
| Jan 26, 2026 | 52.45 | 52.69 | 52.31 | 52.43 | 52.43 | -0.15% | 1,058,963 |
| Jan 23, 2026 | 52.25 | 52.69 | 52.10 | 52.51 | 52.51 | 0.11% | 973,071 |
| Jan 22, 2026 | 52.53 | 52.58 | 52.09 | 52.45 | 52.45 | 1.06% | 2,681,068 |
| Jan 21, 2026 | 51.41 | 52.26 | 51.26 | 51.90 | 51.90 | 1.88% | 2,555,816 |
| Jan 20, 2026 | 51.22 | 51.75 | 50.87 | 50.94 | 50.94 | -2.67% | 2,054,572 |
| Jan 16, 2026 | 52.70 | 52.79 | 52.09 | 52.34 | 52.34 | -0.04% | 2,126,408 |
| Jan 15, 2026 | 52.91 | 52.94 | 52.33 | 52.36 | 52.36 | 0.15% | 2,454,908 |
| Jan 14, 2026 | 52.51 | 52.61 | 51.84 | 52.28 | 52.28 | -0.68% | 2,563,386 |
| Jan 13, 2026 | 52.97 | 53.21 | 52.51 | 52.64 | 52.64 | -0.96% | 1,912,145 |
| Jan 12, 2026 | 52.21 | 53.25 | 52.21 | 53.15 | 53.15 | 1.08% | 2,211,462 |
| Jan 9, 2026 | 52.24 | 52.70 | 51.93 | 52.58 | 52.58 | 0.84% | 2,115,246 |
| Jan 8, 2026 | 52.51 | 52.52 | 51.94 | 52.14 | 52.14 | -0.84% | 2,060,560 |
| Jan 7, 2026 | 52.63 | 52.92 | 52.51 | 52.58 | 52.58 | -0.13% | 3,023,762 |
| Jan 6, 2026 | 52.21 | 52.65 | 52.06 | 52.65 | 52.65 | 1.15% | 2,087,784 |
| Jan 5, 2026 | 52.22 | 52.33 | 51.85 | 52.05 | 52.05 | 1.21% | 2,439,905 |
| Jan 2, 2026 | 51.80 | 52.05 | 51.12 | 51.43 | 51.43 | 1.12% | 1,447,479 |
| Dec 31, 2025 | 51.39 | 51.40 | 50.86 | 50.86 | 50.86 | -0.97% | 910,784 |
| Dec 30, 2025 | 51.51 | 51.69 | 51.34 | 51.36 | 51.36 | -0.25% | 980,512 |
| Dec 29, 2025 | 51.30 | 51.57 | 51.13 | 51.49 | 51.44 | -0.16% | 942,095 |
| Dec 26, 2025 | 51.60 | 51.64 | 51.42 | 51.57 | 51.52 | 0.23% | 737,633 |
| Dec 24, 2025 | 51.33 | 51.47 | 51.26 | 51.45 | 51.40 | 0.29% | 407,316 |
| Dec 23, 2025 | 51.02 | 51.31 | 50.85 | 51.30 | 51.26 | 0.27% | 758,709 |
| Dec 22, 2025 | 51.27 | 51.30 | 50.95 | 51.16 | 51.12 | 0.85% | 1,028,849 |
| Dec 19, 2025 | 50.14 | 50.85 | 50.05 | 50.73 | 50.69 | 1.87% | 2,133,442 |
| Dec 18, 2025 | 50.01 | 50.19 | 49.70 | 49.80 | 49.76 | 1.69% | 1,064,139 |
| Dec 17, 2025 | 50.21 | 50.30 | 48.95 | 48.97 | 48.93 | -1.80% | 1,375,138 |
| Dec 16, 2025 | 49.53 | 50.03 | 49.46 | 49.87 | 49.83 | -0.02% | 2,283,487 |
| Dec 15, 2025 | 50.75 | 50.83 | 49.86 | 49.88 | 49.84 | -1.27% | 1,108,727 |
| Dec 12, 2025 | 51.41 | 51.55 | 50.21 | 50.52 | 50.48 | -2.24% | 1,608,375 |
| Dec 11, 2025 | 51.53 | 51.75 | 50.95 | 51.68 | 51.63 | -0.75% | 1,592,044 |
| Dec 10, 2025 | 51.68 | 52.26 | 51.40 | 52.07 | 52.02 | 0.77% | 1,274,540 |
| Dec 9, 2025 | 51.27 | 51.72 | 51.21 | 51.67 | 51.62 | 0.29% | 857,943 |
| Dec 8, 2025 | 51.66 | 51.86 | 51.25 | 51.52 | 51.47 | 0.08% | 955,622 |
| Dec 5, 2025 | 51.14 | 51.78 | 51.14 | 51.48 | 51.43 | 1.04% | 1,594,659 |
| Dec 4, 2025 | 50.94 | 50.99 | 50.57 | 50.95 | 50.91 | 0.22% | 1,382,833 |
| Dec 3, 2025 | 50.33 | 50.86 | 50.14 | 50.84 | 50.80 | 0.79% | 1,302,759 |
| Dec 2, 2025 | 50.36 | 50.75 | 50.15 | 50.44 | 50.40 | 0.62% | 1,073,177 |
| Dec 1, 2025 | 49.62 | 50.34 | 49.61 | 50.13 | 50.09 | -0.02% | 933,821 |
| Nov 28, 2025 | 49.75 | 50.15 | 49.71 | 50.14 | 50.10 | 0.95% | 549,838 |
| Nov 26, 2025 | 49.61 | 49.83 | 49.31 | 49.67 | 49.63 | 0.85% | 1,187,599 |
| Nov 25, 2025 | 48.83 | 49.32 | 48.15 | 49.25 | 49.21 | 0.29% | 1,223,857 |
| Nov 24, 2025 | 48.13 | 49.19 | 48.05 | 49.11 | 49.07 | 3.17% | 1,599,322 |
| Nov 21, 2025 | 47.36 | 48.11 | 46.48 | 47.60 | 47.56 | 0.57% | 4,667,841 |
| Nov 20, 2025 | 49.89 | 49.98 | 47.27 | 47.33 | 47.29 | -2.99% | 3,491,341 |
| Nov 19, 2025 | 48.68 | 49.44 | 48.36 | 48.79 | 48.75 | -0.02% | 2,377,635 |
| Nov 18, 2025 | 48.95 | 49.30 | 48.27 | 48.80 | 48.76 | -1.41% | 4,113,219 |
| Nov 17, 2025 | 49.88 | 50.49 | 49.14 | 49.50 | 49.46 | -1.30% | 2,741,099 |
| Nov 14, 2025 | 49.14 | 50.76 | 49.01 | 50.15 | 50.11 | -0.10% | 3,345,406 |
| Nov 13, 2025 | 51.36 | 51.38 | 49.93 | 50.20 | 50.16 | -2.68% | 2,443,483 |
| Nov 12, 2025 | 52.04 | 52.04 | 51.35 | 51.58 | 51.53 | -0.12% | 1,313,853 |
| Nov 11, 2025 | 51.78 | 51.93 | 51.33 | 51.64 | 51.59 | -0.88% | 2,072,387 |
| Nov 10, 2025 | 51.82 | 52.15 | 51.53 | 52.10 | 52.05 | 2.80% | 1,969,660 |
| Nov 7, 2025 | 50.39 | 50.70 | 49.52 | 50.68 | 50.64 | -0.82% | 3,587,915 |
| Nov 6, 2025 | 51.98 | 52.08 | 50.80 | 51.10 | 51.06 | -1.96% | 2,773,227 |
| Nov 5, 2025 | 51.54 | 52.36 | 51.42 | 52.12 | 52.07 | 1.09% | 2,171,826 |
| Nov 4, 2025 | 52.09 | 52.56 | 51.52 | 51.56 | 51.51 | -3.73% | 2,370,444 |
| Nov 3, 2025 | 53.71 | 53.75 | 53.09 | 53.56 | 53.51 | 0.90% | 1,755,228 |
| Oct 31, 2025 | 53.29 | 53.34 | 52.70 | 53.08 | 53.03 | 0.72% | 1,624,580 |
| Oct 30, 2025 | 52.91 | 53.33 | 52.65 | 52.70 | 52.65 | -1.44% | 1,858,694 |
| Oct 29, 2025 | 53.62 | 53.67 | 52.99 | 53.47 | 53.42 | 0.58% | 3,428,584 |
| Oct 28, 2025 | 52.93 | 53.35 | 52.91 | 53.16 | 53.11 | 0.13% | 1,551,992 |
| Oct 27, 2025 | 52.63 | 53.10 | 52.63 | 53.09 | 53.04 | 2.21% | 1,838,018 |
| Oct 24, 2025 | 51.76 | 52.11 | 51.67 | 51.94 | 51.89 | 1.68% | 1,726,310 |
| Oct 23, 2025 | 50.28 | 51.12 | 50.22 | 51.08 | 51.04 | 1.35% | 1,258,146 |
| Oct 22, 2025 | 50.90 | 50.98 | 49.80 | 50.40 | 50.36 | -1.22% | 1,476,885 |
| Oct 21, 2025 | 51.12 | 51.29 | 50.83 | 51.02 | 50.98 | -0.53% | 1,366,113 |
| Oct 20, 2025 | 50.97 | 51.42 | 50.96 | 51.29 | 51.25 | 1.56% | 1,064,365 |
| Oct 17, 2025 | 50.15 | 50.65 | 49.88 | 50.50 | 50.46 | -0.06% | 1,410,605 |
| Oct 16, 2025 | 51.05 | 51.23 | 50.23 | 50.53 | 50.49 | -0.04% | 2,220,545 |
| Oct 15, 2025 | 50.60 | 50.89 | 49.95 | 50.55 | 50.51 | 1.49% | 1,376,602 |
| Oct 14, 2025 | 49.55 | 50.32 | 49.06 | 49.81 | 49.77 | -1.25% | 1,483,779 |
| Oct 13, 2025 | 50.22 | 50.49 | 49.88 | 50.44 | 50.40 | 3.09% | 2,071,433 |
| Oct 10, 2025 | 51.37 | 51.47 | 48.90 | 48.93 | 48.89 | -4.56% | 2,760,822 |
| Oct 9, 2025 | 51.54 | 51.54 | 50.95 | 51.27 | 51.23 | -0.54% | 1,876,531 |
| Oct 8, 2025 | 50.72 | 51.58 | 50.70 | 51.55 | 51.50 | 1.96% | 2,277,416 |
| Oct 7, 2025 | 51.30 | 51.39 | 50.30 | 50.56 | 50.52 | -0.98% | 1,958,790 |
| Oct 6, 2025 | 51.19 | 51.39 | 50.95 | 51.06 | 51.02 | 1.69% | 2,104,118 |