Global X Artificial Intelligence & Technology ETF (AIQ)
NASDAQ: AIQ · Real-Time Price · USD
54.50
-0.88 (-1.59%)
At close: Apr 28, 2026, 4:00 PM EDT
54.64
+0.14 (0.26%)
After-hours: Apr 28, 2026, 6:22 PM EDT
AIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.37 | 54.83 | 54.04 | 54.52 | 54.52 | -1.55% | 1,433,197 |
| Apr 27, 2026 | 55.38 | 55.44 | 55.07 | 55.38 | 55.38 | 0.44% | 1,083,367 |
| Apr 24, 2026 | 54.55 | 55.16 | 54.30 | 55.14 | 55.14 | 3.05% | 1,619,372 |
| Apr 23, 2026 | 54.18 | 54.30 | 52.89 | 53.51 | 53.51 | -2.66% | 1,387,995 |
| Apr 22, 2026 | 54.49 | 54.98 | 54.23 | 54.97 | 54.97 | 2.38% | 1,374,321 |
| Apr 21, 2026 | 54.20 | 54.55 | 53.55 | 53.69 | 53.69 | -0.41% | 1,589,824 |
| Apr 20, 2026 | 54.04 | 54.12 | 53.39 | 53.91 | 53.91 | -0.35% | 2,056,748 |
| Apr 17, 2026 | 54.24 | 54.51 | 53.92 | 54.10 | 54.10 | 1.14% | 1,302,519 |
| Apr 16, 2026 | 53.31 | 53.70 | 52.79 | 53.49 | 53.49 | 1.46% | 1,018,704 |
| Apr 15, 2026 | 51.93 | 52.76 | 51.93 | 52.72 | 52.72 | 1.72% | 1,168,974 |
| Apr 14, 2026 | 51.18 | 51.83 | 51.16 | 51.83 | 51.83 | 2.47% | 1,675,107 |
| Apr 13, 2026 | 49.26 | 50.61 | 49.20 | 50.58 | 50.58 | 2.45% | 2,080,948 |
| Apr 10, 2026 | 49.58 | 49.67 | 49.20 | 49.37 | 49.37 | 0.04% | 1,174,292 |
| Apr 9, 2026 | 49.29 | 49.40 | 48.64 | 49.35 | 49.35 | -0.50% | 1,819,234 |
| Apr 8, 2026 | 50.40 | 50.50 | 49.27 | 49.60 | 49.60 | 3.66% | 1,615,649 |
| Apr 7, 2026 | 47.58 | 47.85 | 46.79 | 47.85 | 47.85 | 0.21% | 1,989,748 |
| Apr 6, 2026 | 47.57 | 48.01 | 47.38 | 47.75 | 47.75 | 1.02% | 3,127,282 |
| Apr 2, 2026 | 45.95 | 47.40 | 45.74 | 47.27 | 47.27 | -0.15% | 1,662,297 |
| Apr 1, 2026 | 47.25 | 47.82 | 46.97 | 47.34 | 47.34 | 1.44% | 2,164,572 |
| Mar 31, 2026 | 45.33 | 46.73 | 45.17 | 46.67 | 46.67 | 4.22% | 3,106,738 |
| Mar 30, 2026 | 45.76 | 45.84 | 44.46 | 44.78 | 44.78 | -1.52% | 1,657,898 |
| Mar 27, 2026 | 46.16 | 46.16 | 45.34 | 45.47 | 45.47 | -2.03% | 1,729,800 |
| Mar 26, 2026 | 47.21 | 47.51 | 46.39 | 46.41 | 46.41 | -3.11% | 1,843,501 |
| Mar 25, 2026 | 48.07 | 48.39 | 47.65 | 47.90 | 47.90 | 0.61% | 1,689,445 |
| Mar 24, 2026 | 47.83 | 48.00 | 47.34 | 47.61 | 47.61 | -1.88% | 2,062,090 |
| Mar 23, 2026 | 48.30 | 49.05 | 48.03 | 48.52 | 48.52 | 2.43% | 2,607,282 |
| Mar 20, 2026 | 48.50 | 48.50 | 47.09 | 47.37 | 47.37 | -2.93% | 1,058,400 |
| Mar 19, 2026 | 48.00 | 49.07 | 47.84 | 48.80 | 48.80 | -0.14% | 1,035,376 |
| Mar 18, 2026 | 49.44 | 49.73 | 48.85 | 48.87 | 48.87 | -1.43% | 976,566 |
| Mar 17, 2026 | 49.48 | 49.92 | 49.44 | 49.58 | 49.58 | 0.49% | 745,036 |
| Mar 16, 2026 | 49.28 | 49.72 | 49.17 | 49.34 | 49.34 | 2.05% | 1,161,262 |
| Mar 13, 2026 | 49.00 | 49.41 | 48.23 | 48.35 | 48.35 | -0.49% | 2,557,319 |
| Mar 12, 2026 | 49.36 | 49.57 | 48.58 | 48.59 | 48.59 | -2.66% | 1,694,866 |
| Mar 11, 2026 | 49.90 | 50.37 | 49.55 | 49.92 | 49.92 | 0.50% | 1,426,462 |
| Mar 10, 2026 | 50.10 | 50.46 | 49.48 | 49.67 | 49.67 | -0.32% | 2,667,216 |
| Mar 9, 2026 | 48.51 | 50.00 | 48.05 | 49.83 | 49.83 | 1.49% | 4,445,637 |
| Mar 6, 2026 | 48.90 | 49.67 | 48.75 | 49.10 | 49.10 | -1.11% | 3,026,622 |
| Mar 5, 2026 | 49.35 | 50.26 | 48.98 | 49.65 | 49.65 | -0.54% | 5,498,843 |
| Mar 4, 2026 | 49.16 | 50.32 | 49.05 | 49.92 | 49.92 | 2.27% | 5,030,280 |
| Mar 3, 2026 | 48.00 | 49.12 | 47.37 | 48.81 | 48.81 | -2.50% | 4,333,852 |
| Mar 2, 2026 | 49.01 | 50.22 | 48.91 | 50.06 | 50.06 | -0.40% | 2,842,503 |
| Feb 27, 2026 | 49.76 | 50.29 | 49.56 | 50.26 | 50.26 | -0.51% | 1,117,076 |
| Feb 26, 2026 | 50.72 | 50.80 | 49.82 | 50.52 | 50.52 | -0.06% | 2,613,060 |
| Feb 25, 2026 | 50.06 | 50.59 | 50.01 | 50.55 | 50.55 | 2.14% | 1,390,425 |
| Feb 24, 2026 | 48.85 | 49.67 | 48.53 | 49.49 | 49.49 | 1.98% | 2,365,159 |
| Feb 23, 2026 | 49.50 | 49.50 | 48.34 | 48.53 | 48.53 | -2.71% | 2,334,621 |
| Feb 20, 2026 | 49.02 | 50.15 | 49.02 | 49.88 | 49.88 | 0.95% | 1,502,208 |
| Feb 19, 2026 | 49.21 | 49.54 | 49.01 | 49.41 | 49.41 | -0.28% | 1,262,346 |
| Feb 18, 2026 | 49.08 | 49.97 | 48.83 | 49.55 | 49.55 | 1.18% | 1,337,927 |
| Feb 17, 2026 | 48.88 | 49.26 | 48.27 | 48.97 | 48.97 | -0.97% | 1,919,433 |
| Feb 13, 2026 | 49.01 | 49.85 | 48.54 | 49.45 | 49.45 | 0.49% | 2,204,851 |
| Feb 12, 2026 | 50.60 | 50.65 | 48.91 | 49.21 | 49.21 | -2.65% | 1,869,597 |
| Feb 11, 2026 | 51.26 | 51.30 | 49.93 | 50.55 | 50.55 | -0.43% | 1,065,562 |
| Feb 10, 2026 | 51.00 | 51.34 | 50.74 | 50.77 | 50.77 | -0.12% | 2,525,378 |
| Feb 9, 2026 | 49.87 | 51.07 | 49.64 | 50.83 | 50.83 | 1.50% | 1,329,763 |
| Feb 6, 2026 | 49.13 | 50.18 | 49.01 | 50.08 | 50.08 | 3.32% | 1,347,112 |
| Feb 5, 2026 | 48.90 | 49.45 | 48.28 | 48.47 | 48.47 | -1.84% | 2,151,954 |
| Feb 4, 2026 | 50.52 | 50.52 | 48.83 | 49.38 | 49.38 | -3.25% | 2,468,983 |
| Feb 3, 2026 | 52.48 | 52.49 | 50.34 | 51.04 | 51.04 | -2.56% | 1,728,768 |
| Feb 2, 2026 | 51.87 | 52.73 | 51.77 | 52.38 | 52.38 | 0.79% | 2,176,259 |
| Jan 30, 2026 | 52.81 | 53.05 | 51.76 | 51.97 | 51.97 | -2.00% | 1,182,763 |
| Jan 29, 2026 | 53.65 | 53.67 | 51.95 | 53.03 | 53.03 | -1.08% | 1,936,594 |
| Jan 28, 2026 | 53.73 | 53.94 | 53.41 | 53.61 | 53.61 | 0.94% | 1,472,554 |
| Jan 27, 2026 | 53.12 | 53.22 | 52.82 | 53.11 | 53.11 | 1.30% | 976,209 |
| Jan 26, 2026 | 52.45 | 52.69 | 52.31 | 52.43 | 52.43 | -0.15% | 1,059,905 |
| Jan 23, 2026 | 52.25 | 52.69 | 52.10 | 52.51 | 52.51 | 0.11% | 973,921 |
| Jan 22, 2026 | 52.53 | 52.58 | 52.09 | 52.45 | 52.45 | 1.06% | 2,682,372 |
| Jan 21, 2026 | 51.41 | 52.26 | 51.26 | 51.90 | 51.90 | 1.88% | 2,560,738 |
| Jan 20, 2026 | 51.22 | 51.75 | 50.87 | 50.94 | 50.94 | -2.67% | 2,060,997 |
| Jan 16, 2026 | 52.70 | 52.79 | 52.09 | 52.34 | 52.34 | -0.04% | 2,128,297 |
| Jan 15, 2026 | 52.91 | 52.94 | 52.33 | 52.36 | 52.36 | 0.15% | 2,458,892 |
| Jan 14, 2026 | 52.51 | 52.61 | 51.84 | 52.28 | 52.28 | -0.68% | 2,574,295 |
| Jan 13, 2026 | 52.97 | 53.21 | 52.51 | 52.64 | 52.64 | -0.96% | 1,912,745 |
| Jan 12, 2026 | 52.21 | 53.25 | 52.21 | 53.15 | 53.15 | 1.08% | 2,221,555 |
| Jan 9, 2026 | 52.24 | 52.70 | 51.93 | 52.58 | 52.58 | 0.84% | 2,116,496 |
| Jan 8, 2026 | 52.51 | 52.52 | 51.94 | 52.14 | 52.14 | -0.84% | 2,061,066 |
| Jan 7, 2026 | 52.63 | 52.92 | 52.51 | 52.58 | 52.58 | -0.13% | 3,026,852 |
| Jan 6, 2026 | 52.21 | 52.65 | 52.06 | 52.65 | 52.65 | 1.15% | 2,149,540 |
| Jan 5, 2026 | 52.22 | 52.33 | 51.85 | 52.05 | 52.05 | 1.21% | 2,441,078 |
| Jan 2, 2026 | 51.80 | 52.05 | 51.12 | 51.43 | 51.43 | 1.12% | 1,450,738 |
| Dec 31, 2025 | 51.39 | 51.40 | 50.86 | 50.86 | 50.86 | -0.97% | 911,283 |
| 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 |