Global X Artificial Intelligence & Technology ETF (AIQ)
NASDAQ: AIQ · Real-Time Price · USD
63.15
-1.03 (-1.60%)
At close: Jun 26, 2026, 4:00 PM EDT
63.83
+0.68 (1.08%)
After-hours: Jun 26, 2026, 7:59 PM EDT
AIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 62.76 | 64.16 | 62.50 | 63.15 | 63.15 | -1.60% | 3,713,015 |
| Jun 25, 2026 | 65.84 | 65.86 | 62.96 | 64.18 | 64.18 | 1.25% | 4,304,023 |
| Jun 24, 2026 | 63.85 | 64.17 | 62.44 | 63.39 | 63.39 | 0.06% | 3,639,531 |
| Jun 23, 2026 | 63.45 | 64.75 | 62.97 | 63.35 | 63.35 | -5.57% | 12,360,327 |
| Jun 22, 2026 | 67.42 | 67.77 | 66.53 | 67.09 | 67.09 | 0.43% | 1,842,254 |
| Jun 18, 2026 | 66.20 | 67.04 | 65.63 | 66.80 | 66.80 | 3.84% | 1,755,151 |
| Jun 17, 2026 | 65.43 | 66.03 | 64.27 | 64.33 | 64.33 | -0.48% | 2,600,472 |
| Jun 16, 2026 | 66.24 | 66.81 | 64.58 | 64.64 | 64.64 | -2.87% | 2,051,898 |
| Jun 15, 2026 | 66.09 | 66.67 | 65.92 | 66.55 | 66.55 | 3.98% | 2,354,073 |
| Jun 12, 2026 | 63.53 | 64.45 | 62.89 | 64.00 | 64.00 | 0.08% | 3,383,543 |
| Jun 11, 2026 | 61.81 | 64.02 | 61.17 | 63.95 | 63.95 | 4.22% | 4,271,570 |
| Jun 10, 2026 | 62.11 | 63.47 | 61.23 | 61.36 | 61.36 | -2.85% | 3,259,547 |
| Jun 9, 2026 | 65.37 | 65.55 | 60.55 | 63.16 | 63.16 | -1.99% | 5,697,189 |
| Jun 8, 2026 | 64.54 | 65.19 | 63.99 | 64.44 | 64.44 | 3.07% | 3,332,986 |
| Jun 5, 2026 | 66.14 | 66.19 | 62.33 | 62.52 | 62.52 | -8.15% | 4,016,023 |
| Jun 4, 2026 | 67.37 | 68.51 | 66.87 | 68.07 | 68.07 | -1.58% | 2,542,567 |
| Jun 3, 2026 | 70.21 | 70.26 | 68.65 | 69.16 | 69.16 | -1.40% | 3,559,633 |
| Jun 2, 2026 | 69.56 | 70.18 | 69.10 | 70.14 | 70.14 | 1.01% | 2,836,046 |
| Jun 1, 2026 | 68.03 | 69.83 | 67.71 | 69.44 | 69.44 | 3.15% | 3,548,156 |
| May 29, 2026 | 66.76 | 67.43 | 66.59 | 67.32 | 67.32 | 1.48% | 2,440,110 |
| May 28, 2026 | 65.19 | 66.53 | 64.85 | 66.34 | 66.34 | 1.90% | 2,889,271 |
| May 27, 2026 | 65.65 | 65.65 | 64.47 | 65.10 | 65.10 | -0.15% | 2,336,096 |
| May 26, 2026 | 64.37 | 65.31 | 64.12 | 65.20 | 65.20 | 3.81% | 2,338,206 |
| May 22, 2026 | 62.84 | 63.36 | 62.64 | 62.81 | 62.81 | 0.32% | 1,989,476 |
| May 21, 2026 | 61.56 | 62.82 | 61.47 | 62.61 | 62.61 | 1.20% | 1,724,407 |
| May 20, 2026 | 60.75 | 61.89 | 60.48 | 61.87 | 61.87 | 2.43% | 1,505,253 |
| May 19, 2026 | 60.17 | 61.08 | 59.49 | 60.40 | 60.40 | -0.53% | 2,305,807 |
| May 18, 2026 | 61.54 | 61.67 | 59.94 | 60.72 | 60.72 | -0.52% | 2,906,637 |
| May 15, 2026 | 60.82 | 61.68 | 60.45 | 61.04 | 61.04 | -2.23% | 1,737,245 |
| May 14, 2026 | 61.91 | 62.75 | 61.83 | 62.43 | 62.43 | 0.52% | 1,572,099 |
| May 13, 2026 | 61.84 | 62.32 | 60.90 | 62.11 | 62.11 | 1.79% | 1,685,242 |
| May 12, 2026 | 61.87 | 62.01 | 59.75 | 61.02 | 61.02 | -2.91% | 2,361,812 |
| May 11, 2026 | 62.55 | 63.04 | 62.19 | 62.85 | 62.85 | 0.87% | 2,608,649 |
| May 8, 2026 | 60.73 | 62.31 | 60.71 | 62.31 | 62.31 | 3.87% | 2,382,122 |
| May 7, 2026 | 60.43 | 60.99 | 59.62 | 59.99 | 59.99 | -0.51% | 2,491,924 |
| May 6, 2026 | 59.72 | 60.32 | 59.28 | 60.30 | 60.30 | 3.20% | 2,276,106 |
| May 5, 2026 | 57.92 | 58.60 | 57.75 | 58.43 | 58.43 | 2.31% | 1,751,603 |
| May 4, 2026 | 57.31 | 57.76 | 56.80 | 57.11 | 57.11 | 0.51% | 1,590,399 |
| May 1, 2026 | 56.00 | 56.99 | 56.00 | 56.82 | 56.82 | 1.68% | 1,754,196 |
| Apr 30, 2026 | 55.54 | 55.96 | 54.70 | 55.88 | 55.88 | 1.53% | 1,017,189 |
| Apr 29, 2026 | 54.75 | 55.09 | 54.45 | 55.04 | 55.04 | 0.99% | 1,210,825 |
| Apr 28, 2026 | 54.37 | 54.83 | 54.04 | 54.50 | 54.50 | -1.59% | 1,434,026 |
| 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 |