Global X Artificial Intelligence & Technology ETF (AIQ)
NASDAQ: AIQ · Real-Time Price · USD
51.48
+0.53 (1.04%)
At close: Dec 5, 2025, 4:00 PM EST
52.00
+0.52 (1.01%)
After-hours: Dec 5, 2025, 7:56 PM EST
AIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.14 | 51.78 | 51.14 | 51.48 | 51.48 | 1.04% | 1,592,873 |
| Dec 4, 2025 | 50.94 | 50.99 | 50.57 | 50.95 | 50.95 | 0.22% | 1,382,160 |
| Dec 3, 2025 | 50.33 | 50.86 | 50.14 | 50.84 | 50.84 | 0.79% | 1,302,131 |
| Dec 2, 2025 | 50.36 | 50.75 | 50.15 | 50.44 | 50.44 | 0.62% | 1,070,407 |
| Dec 1, 2025 | 49.62 | 50.34 | 49.61 | 50.13 | 50.13 | -0.02% | 932,601 |
| Nov 28, 2025 | 49.75 | 50.15 | 49.71 | 50.14 | 50.14 | 0.95% | 548,500 |
| Nov 26, 2025 | 49.61 | 49.83 | 49.31 | 49.67 | 49.67 | 0.85% | 1,184,996 |
| Nov 25, 2025 | 48.83 | 49.32 | 48.15 | 49.25 | 49.25 | 0.29% | 1,218,188 |
| Nov 24, 2025 | 48.13 | 49.19 | 48.05 | 49.11 | 49.11 | 3.17% | 1,596,235 |
| Nov 21, 2025 | 47.36 | 48.11 | 46.48 | 47.60 | 47.60 | 0.57% | 4,667,049 |
| Nov 20, 2025 | 49.89 | 49.98 | 47.27 | 47.33 | 47.33 | -2.99% | 3,490,253 |
| Nov 19, 2025 | 48.68 | 49.44 | 48.36 | 48.79 | 48.79 | -0.02% | 2,377,635 |
| Nov 18, 2025 | 48.95 | 49.30 | 48.27 | 48.80 | 48.80 | -1.41% | 4,113,219 |
| Nov 17, 2025 | 49.88 | 50.49 | 49.14 | 49.50 | 49.50 | -1.30% | 2,741,099 |
| Nov 14, 2025 | 49.14 | 50.76 | 49.01 | 50.15 | 50.15 | -0.10% | 3,345,406 |
| Nov 13, 2025 | 51.36 | 51.38 | 49.93 | 50.20 | 50.20 | -2.68% | 2,443,483 |
| Nov 12, 2025 | 52.04 | 52.04 | 51.35 | 51.58 | 51.58 | -0.12% | 1,313,853 |
| Nov 11, 2025 | 51.78 | 51.93 | 51.33 | 51.64 | 51.64 | -0.88% | 2,072,387 |
| Nov 10, 2025 | 51.82 | 52.15 | 51.53 | 52.10 | 52.10 | 2.80% | 1,969,660 |
| Nov 7, 2025 | 50.39 | 50.70 | 49.52 | 50.68 | 50.68 | -0.82% | 3,587,915 |
| Nov 6, 2025 | 51.98 | 52.08 | 50.80 | 51.10 | 51.10 | -1.96% | 2,773,227 |
| Nov 5, 2025 | 51.54 | 52.36 | 51.42 | 52.12 | 52.12 | 1.09% | 2,171,826 |
| Nov 4, 2025 | 52.09 | 52.56 | 51.52 | 51.56 | 51.56 | -3.73% | 2,370,444 |
| Nov 3, 2025 | 53.71 | 53.75 | 53.09 | 53.56 | 53.56 | 0.90% | 1,755,228 |
| Oct 31, 2025 | 53.29 | 53.34 | 52.70 | 53.08 | 53.08 | 0.72% | 1,624,580 |
| Oct 30, 2025 | 52.91 | 53.33 | 52.65 | 52.70 | 52.70 | -1.44% | 1,858,694 |
| Oct 29, 2025 | 53.62 | 53.67 | 52.99 | 53.47 | 53.47 | 0.58% | 3,428,584 |
| Oct 28, 2025 | 52.93 | 53.35 | 52.91 | 53.16 | 53.16 | 0.13% | 1,551,992 |
| Oct 27, 2025 | 52.63 | 53.10 | 52.63 | 53.09 | 53.09 | 2.21% | 1,838,018 |
| Oct 24, 2025 | 51.76 | 52.11 | 51.67 | 51.94 | 51.94 | 1.68% | 1,726,310 |
| Oct 23, 2025 | 50.28 | 51.12 | 50.22 | 51.08 | 51.08 | 1.35% | 1,258,146 |
| Oct 22, 2025 | 50.90 | 50.98 | 49.80 | 50.40 | 50.40 | -1.22% | 1,476,885 |
| Oct 21, 2025 | 51.12 | 51.29 | 50.83 | 51.02 | 51.02 | -0.53% | 1,366,113 |
| Oct 20, 2025 | 50.97 | 51.42 | 50.96 | 51.29 | 51.29 | 1.56% | 1,064,365 |
| Oct 17, 2025 | 50.15 | 50.65 | 49.88 | 50.50 | 50.50 | -0.06% | 1,410,605 |
| Oct 16, 2025 | 51.05 | 51.23 | 50.23 | 50.53 | 50.53 | -0.04% | 2,220,545 |
| Oct 15, 2025 | 50.60 | 50.89 | 49.95 | 50.55 | 50.55 | 1.49% | 1,376,602 |
| Oct 14, 2025 | 49.55 | 50.32 | 49.06 | 49.81 | 49.81 | -1.25% | 1,483,779 |
| Oct 13, 2025 | 50.22 | 50.49 | 49.88 | 50.44 | 50.44 | 3.09% | 2,071,433 |
| Oct 10, 2025 | 51.37 | 51.47 | 48.90 | 48.93 | 48.93 | -4.56% | 2,760,822 |
| Oct 9, 2025 | 51.54 | 51.54 | 50.95 | 51.27 | 51.27 | -0.54% | 1,876,531 |
| Oct 8, 2025 | 50.72 | 51.58 | 50.70 | 51.55 | 51.55 | 1.96% | 2,277,416 |
| Oct 7, 2025 | 51.30 | 51.39 | 50.30 | 50.56 | 50.56 | -0.98% | 1,958,790 |
| Oct 6, 2025 | 51.19 | 51.39 | 50.95 | 51.06 | 51.06 | 1.69% | 2,104,118 |
| Oct 3, 2025 | 50.55 | 50.67 | 49.95 | 50.21 | 50.21 | -0.22% | 1,949,528 |
| Oct 2, 2025 | 50.49 | 50.49 | 50.01 | 50.32 | 50.32 | 0.86% | 2,456,592 |
| Oct 1, 2025 | 49.22 | 49.94 | 49.20 | 49.89 | 49.89 | 1.01% | 1,866,539 |
| Sep 30, 2025 | 49.43 | 49.43 | 49.04 | 49.39 | 49.39 | 0.10% | 1,400,846 |
| Sep 29, 2025 | 49.36 | 49.55 | 49.25 | 49.34 | 49.34 | 0.86% | 2,301,567 |
| Sep 26, 2025 | 48.85 | 48.96 | 48.49 | 48.92 | 48.92 | - | 1,528,803 |
| Sep 25, 2025 | 48.74 | 49.09 | 48.29 | 48.92 | 48.92 | -0.65% | 2,536,620 |
| Sep 24, 2025 | 49.56 | 49.58 | 48.92 | 49.24 | 49.24 | 0.02% | 4,757,321 |
| Sep 23, 2025 | 49.82 | 49.84 | 49.13 | 49.23 | 49.23 | -0.87% | 4,987,828 |
| Sep 22, 2025 | 49.12 | 49.72 | 49.12 | 49.66 | 49.66 | 1.06% | 4,395,258 |
| Sep 19, 2025 | 48.88 | 49.21 | 48.79 | 49.14 | 49.14 | 0.74% | 1,395,817 |
| Sep 18, 2025 | 48.66 | 48.95 | 48.44 | 48.78 | 48.78 | 1.12% | 1,332,714 |
| Sep 17, 2025 | 48.23 | 48.39 | 47.64 | 48.24 | 48.24 | 0.10% | 1,392,478 |
| Sep 16, 2025 | 48.25 | 48.26 | 48.01 | 48.19 | 48.19 | 0.48% | 1,494,883 |
| Sep 15, 2025 | 47.62 | 47.97 | 47.62 | 47.96 | 47.96 | 1.31% | 1,412,819 |
| Sep 12, 2025 | 47.32 | 47.41 | 47.17 | 47.34 | 47.34 | 0.30% | 1,426,736 |
| Sep 11, 2025 | 47.21 | 47.37 | 47.01 | 47.20 | 47.20 | 0.79% | 1,622,099 |
| Sep 10, 2025 | 47.20 | 47.22 | 46.71 | 46.83 | 46.83 | 0.77% | 1,321,581 |
| Sep 9, 2025 | 46.17 | 46.51 | 46.11 | 46.47 | 46.47 | 0.78% | 910,183 |
| Sep 8, 2025 | 45.90 | 46.14 | 45.85 | 46.11 | 46.11 | 1.43% | 1,088,763 |
| Sep 5, 2025 | 45.59 | 45.69 | 44.96 | 45.46 | 45.46 | 0.89% | 708,449 |
| Sep 4, 2025 | 44.86 | 45.11 | 44.48 | 45.06 | 45.06 | 0.40% | 744,834 |
| Sep 3, 2025 | 44.84 | 44.99 | 44.65 | 44.88 | 44.88 | 0.58% | 625,844 |
| Sep 2, 2025 | 44.20 | 44.65 | 44.01 | 44.62 | 44.62 | -1.02% | 936,874 |
| Aug 29, 2025 | 45.41 | 45.45 | 44.89 | 45.08 | 45.08 | -0.99% | 1,003,834 |
| Aug 28, 2025 | 45.14 | 45.57 | 45.09 | 45.53 | 45.53 | 1.16% | 1,396,708 |
| Aug 27, 2025 | 44.89 | 45.05 | 44.73 | 45.01 | 45.01 | 0.07% | 1,167,687 |
| Aug 26, 2025 | 44.77 | 45.01 | 44.77 | 44.98 | 44.98 | 0.47% | 1,574,427 |
| Aug 25, 2025 | 44.88 | 45.00 | 44.70 | 44.77 | 44.77 | -0.38% | 728,167 |
| Aug 22, 2025 | 44.05 | 45.09 | 43.97 | 44.94 | 44.94 | 2.42% | 1,363,750 |
| Aug 21, 2025 | 43.95 | 44.08 | 43.68 | 43.88 | 43.88 | -0.59% | 929,709 |
| Aug 20, 2025 | 44.30 | 44.35 | 43.45 | 44.14 | 44.14 | -0.79% | 1,192,906 |
| Aug 19, 2025 | 45.27 | 45.28 | 44.41 | 44.49 | 44.49 | -1.79% | 1,158,529 |
| Aug 18, 2025 | 45.10 | 45.32 | 45.01 | 45.30 | 45.30 | 0.18% | 1,084,436 |
| Aug 15, 2025 | 45.38 | 45.38 | 45.08 | 45.22 | 45.22 | -0.02% | 946,699 |
| Aug 14, 2025 | 45.18 | 45.39 | 45.02 | 45.23 | 45.23 | -0.79% | 1,281,555 |
| Aug 13, 2025 | 45.63 | 45.77 | 45.44 | 45.59 | 45.59 | 0.55% | 1,376,292 |
| Aug 12, 2025 | 44.92 | 45.37 | 44.62 | 45.34 | 45.34 | 1.48% | 1,107,017 |
| Aug 11, 2025 | 44.89 | 45.11 | 44.59 | 44.68 | 44.68 | -0.51% | 1,499,350 |
| Aug 8, 2025 | 44.80 | 44.95 | 44.72 | 44.91 | 44.91 | 0.45% | 983,033 |
| Aug 7, 2025 | 45.02 | 45.10 | 44.28 | 44.71 | 44.71 | 0.16% | 1,179,602 |
| Aug 6, 2025 | 44.24 | 44.65 | 44.10 | 44.64 | 44.64 | 1.06% | 1,114,751 |
| Aug 5, 2025 | 44.61 | 44.65 | 44.02 | 44.17 | 44.17 | -0.36% | 900,097 |
| Aug 4, 2025 | 43.92 | 44.34 | 43.91 | 44.33 | 44.33 | 1.98% | 885,097 |
| Aug 1, 2025 | 43.86 | 43.88 | 43.20 | 43.47 | 43.47 | -2.47% | 1,289,544 |
| Jul 31, 2025 | 45.23 | 45.23 | 44.49 | 44.57 | 44.57 | -0.56% | 1,553,695 |
| Jul 30, 2025 | 44.95 | 45.05 | 44.52 | 44.82 | 44.82 | -0.13% | 909,273 |
| Jul 29, 2025 | 45.13 | 45.29 | 44.76 | 44.88 | 44.88 | -0.11% | 1,194,171 |
| Jul 28, 2025 | 44.94 | 44.97 | 44.76 | 44.93 | 44.93 | 0.42% | 1,222,812 |
| Jul 25, 2025 | 44.55 | 44.78 | 44.46 | 44.74 | 44.74 | 0.34% | 1,110,291 |
| Jul 24, 2025 | 44.74 | 44.77 | 44.46 | 44.59 | 44.59 | -0.40% | 1,200,406 |
| Jul 23, 2025 | 44.53 | 44.79 | 44.34 | 44.77 | 44.77 | 1.34% | 1,042,184 |
| Jul 22, 2025 | 44.44 | 44.48 | 43.78 | 44.18 | 44.18 | -0.79% | 899,112 |
| Jul 21, 2025 | 44.47 | 44.76 | 44.45 | 44.53 | 44.53 | 0.38% | 1,332,008 |
| Jul 18, 2025 | 44.58 | 44.59 | 44.26 | 44.36 | 44.36 | -0.16% | 1,013,030 |
| Jul 17, 2025 | 44.00 | 44.47 | 43.97 | 44.43 | 44.43 | 1.02% | 1,035,819 |