Xtrackers Artificial Intelligence and Big Data ETF (XAIX)

NASDAQ: XAIX · Real-Time Price · USD

41.59

-0.49 (-1.17%)

At close: Mar 6, 2026, 4:00 PM EST

41.59

0.00 (0.01%)

After-hours: Mar 6, 2026, 7:26 PM EST

XAIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.44	41.91	41.44	41.59	41.59	-1.18%	8,967
Mar 5, 2026	41.93	42.49	41.54	42.08	42.08	-0.63%	13,013
Mar 4, 2026	41.80	42.73	41.65	42.35	42.35	2.12%	36,086
Mar 3, 2026	40.88	41.65	40.33	41.47	41.47	-2.60%	19,499
Mar 2, 2026	41.70	42.71	41.60	42.58	42.58	-	25,946
Feb 27, 2026	42.07	42.62	42.07	42.58	42.58	-0.35%	30,252
Feb 26, 2026	43.08	43.18	42.35	42.73	42.73	-0.12%	21,099
Feb 25, 2026	42.37	42.81	42.37	42.78	42.78	1.88%	33,164
Feb 24, 2026	41.60	42.13	41.50	41.99	41.99	1.36%	13,130
Feb 23, 2026	42.25	42.25	41.40	41.43	41.42	-2.43%	9,869
Feb 20, 2026	41.82	42.70	41.82	42.46	42.46	1.03%	12,748
Feb 19, 2026	41.93	42.10	41.81	42.02	42.02	-0.32%	11,638
Feb 18, 2026	41.78	42.44	41.66	42.16	42.16	0.96%	8,813
Feb 17, 2026	41.89	42.00	41.37	41.76	41.76	-0.98%	11,800
Feb 13, 2026	41.99	42.50	41.42	42.17	42.17	0.57%	307,399
Feb 12, 2026	42.93	43.00	41.71	41.94	41.94	-2.01%	17,144
Feb 11, 2026	43.12	43.25	42.42	42.80	42.80	-0.02%	9,599
Feb 10, 2026	43.20	43.29	42.80	42.80	42.80	-0.77%	9,528
Feb 9, 2026	42.31	43.24	42.31	43.14	43.14	1.27%	9,851
Feb 6, 2026	41.73	42.62	41.73	42.60	42.60	2.66%	18,402
Feb 5, 2026	41.84	42.10	41.30	41.49	41.49	-1.93%	20,436
Feb 4, 2026	43.24	43.24	41.84	42.31	42.31	-2.44%	19,341
Feb 3, 2026	44.24	44.24	42.93	43.37	43.37	-1.15%	12,347
Feb 2, 2026	43.43	44.08	43.39	43.88	43.88	0.63%	18,541
Jan 30, 2026	44.18	44.23	43.50	43.60	43.60	-1.10%	13,660
Jan 29, 2026	44.50	44.50	43.24	44.08	44.08	-1.41%	14,145
Jan 28, 2026	44.67	44.88	44.61	44.72	44.72	1.07%	10,586
Jan 27, 2026	44.19	44.31	44.19	44.24	44.24	1.10%	19,534
Jan 26, 2026	43.50	43.93	43.50	43.76	43.76	0.58%	8,747
Jan 23, 2026	43.32	43.59	43.12	43.51	43.50	-0.03%	5,860
Jan 22, 2026	43.31	43.58	43.20	43.52	43.52	1.65%	12,268
Jan 21, 2026	42.54	42.96	42.41	42.82	42.82	1.48%	17,727
Jan 20, 2026	42.41	42.67	42.12	42.19	42.19	-2.38%	15,207
Jan 16, 2026	43.51	43.58	43.18	43.22	43.22	-0.03%	4,373
Jan 15, 2026	43.61	43.70	43.23	43.23	43.23	-	8,542
Jan 14, 2026	43.61	43.61	42.93	43.23	43.23	-1.10%	10,647
Jan 13, 2026	44.11	44.26	43.61	43.71	43.71	-1.05%	14,942
Jan 12, 2026	43.69	44.22	43.69	44.18	44.18	0.17%	16,013
Jan 9, 2026	43.83	44.17	43.83	44.10	44.10	0.91%	14,294
Jan 8, 2026	44.11	44.15	43.61	43.70	43.70	-0.93%	11,738
Jan 7, 2026	44.13	44.37	44.07	44.11	44.11	0.13%	14,099
Jan 6, 2026	43.56	44.06	43.56	44.05	44.05	1.42%	17,502
Jan 5, 2026	43.55	43.69	43.40	43.44	43.44	0.96%	25,730
Jan 2, 2026	43.49	43.59	42.85	43.02	43.02	0.28%	12,104
Dec 31, 2025	43.34	43.34	42.88	42.90	42.90	-0.91%	9,557
Dec 30, 2025	43.37	43.45	43.30	43.30	43.30	0.02%	4,231
Dec 29, 2025	43.19	43.33	43.16	43.29	43.29	-0.03%	11,012
Dec 26, 2025	43.28	43.30	43.24	43.30	43.30	0.32%	2,824
Dec 24, 2025	43.00	43.16	42.96	43.16	43.16	0.47%	2,628
Dec 23, 2025	42.79	42.96	42.67	42.96	42.96	0.40%	6,282
Dec 22, 2025	42.84	42.84	42.71	42.79	42.79	0.71%	7,216
Dec 19, 2025	42.10	42.57	42.03	42.49	42.49	1.17%	12,010
Dec 18, 2025	42.04	42.27	41.95	42.00	41.88	1.45%	5,020
Dec 17, 2025	42.18	42.18	41.37	41.40	41.28	-1.51%	296,809
Dec 16, 2025	41.74	42.12	41.74	42.03	41.91	0.05%	9,700
Dec 15, 2025	42.57	42.57	42.00	42.01	41.89	-0.89%	7,759
Dec 12, 2025	42.91	43.02	42.35	42.39	42.27	-1.61%	31,243
Dec 11, 2025	43.01	43.22	42.67	43.08	42.96	-0.97%	41,559
Dec 10, 2025	43.05	43.57	43.03	43.51	43.38	0.88%	26,603
Dec 9, 2025	42.95	43.24	42.95	43.13	43.00	0.22%	17,518
Dec 8, 2025	43.33	43.36	42.96	43.03	42.91	-0.06%	10,713
Dec 5, 2025	42.82	43.29	42.82	43.06	42.93	0.91%	7,428
Dec 4, 2025	42.71	42.71	42.50	42.67	42.55	0.27%	12,830
Dec 3, 2025	42.22	42.60	42.14	42.55	42.43	0.47%	9,807
Dec 2, 2025	42.27	42.57	42.27	42.35	42.23	0.89%	5,381
Dec 1, 2025	41.80	42.15	41.80	41.98	41.85	-0.26%	6,782
Nov 28, 2025	41.80	42.09	41.80	42.09	41.96	0.68%	3,459
Nov 26, 2025	41.94	42.00	41.54	41.80	41.68	0.63%	9,094
Nov 25, 2025	41.11	41.63	40.80	41.54	41.42	0.63%	13,169
Nov 24, 2025	40.82	41.37	40.82	41.28	41.16	2.15%	19,503
Nov 21, 2025	40.19	40.59	39.74	40.41	40.29	0.67%	25,121
Nov 20, 2025	41.95	42.18	40.14	40.14	40.02	-2.67%	28,745
Nov 19, 2025	41.20	41.63	41.08	41.24	41.12	0.07%	8,957
Nov 18, 2025	41.35	41.54	40.90	41.21	41.09	-1.29%	15,425
Nov 17, 2025	42.10	42.49	41.45	41.75	41.63	-1.42%	14,300
Nov 14, 2025	41.46	42.66	41.46	42.35	42.23	0.32%	18,705
Nov 13, 2025	43.13	43.13	42.10	42.22	42.09	-2.37%	21,704
Nov 12, 2025	43.56	43.56	43.12	43.24	43.11	-0.50%	9,767
Nov 11, 2025	43.39	43.55	43.22	43.46	43.33	-0.16%	8,473
Nov 10, 2025	43.29	43.57	43.12	43.53	43.40	2.35%	5,482
Nov 7, 2025	42.24	42.53	41.76	42.53	42.40	-0.29%	20,230
Nov 6, 2025	43.28	43.28	42.43	42.65	42.53	-2.00%	14,119
Nov 5, 2025	43.17	43.65	43.08	43.52	43.39	0.39%	17,372
Nov 4, 2025	43.66	43.90	43.24	43.35	43.22	-2.87%	19,146
Nov 3, 2025	44.81	44.82	44.36	44.63	44.50	0.97%	46,257
Oct 31, 2025	44.36	44.36	43.92	44.20	44.07	1.01%	20,314
Oct 30, 2025	44.03	44.28	43.70	43.76	43.63	-1.13%	26,699
Oct 29, 2025	44.47	44.47	44.16	44.26	44.13	0.17%	14,386
Oct 28, 2025	44.04	44.33	43.94	44.19	44.06	0.56%	22,021
Oct 27, 2025	43.92	43.94	43.79	43.94	43.81	1.52%	13,464
Oct 24, 2025	43.12	43.33	43.11	43.29	43.16	1.61%	12,268
Oct 23, 2025	42.12	42.65	42.12	42.60	42.48	0.98%	7,400
Oct 22, 2025	42.50	42.59	41.71	42.19	42.06	-0.97%	15,633
Oct 21, 2025	42.56	42.71	42.44	42.60	42.48	-0.08%	13,770
Oct 20, 2025	42.29	42.66	42.29	42.63	42.51	1.26%	11,612
Oct 17, 2025	41.77	42.20	41.66	42.10	41.98	0.31%	16,907
Oct 16, 2025	42.30	42.55	41.86	41.97	41.85	0.10%	10,998
Oct 15, 2025	42.09	42.26	41.77	41.93	41.81	0.98%	15,805
Oct 14, 2025	41.26	41.82	40.83	41.52	41.40	-0.73%	12,333
Oct 13, 2025	41.88	41.92	41.55	41.83	41.71	1.98%	34,207