Xtrackers Artificial Intelligence and Big Data ETF (XAIX)

NASDAQ: XAIX · Real-Time Price · USD

43.06

+0.39 (0.91%)

At close: Dec 5, 2025, 4:00 PM EST

43.15

+0.09 (0.21%)

After-hours: Dec 5, 2025, 4:15 PM EST

XAIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.82	43.29	42.82	43.06	43.06	0.91%	7,428
Dec 4, 2025	42.71	42.71	42.50	42.67	42.67	0.27%	12,830
Dec 3, 2025	42.22	42.60	42.14	42.55	42.55	0.47%	9,807
Dec 2, 2025	42.27	42.57	42.27	42.35	42.35	0.89%	5,381
Dec 1, 2025	41.80	42.15	41.80	41.98	41.98	-0.26%	6,782
Nov 28, 2025	41.80	42.09	41.80	42.09	42.09	0.68%	3,459
Nov 26, 2025	41.94	42.00	41.54	41.80	41.80	0.63%	9,094
Nov 25, 2025	41.11	41.63	40.80	41.54	41.54	0.63%	13,169
Nov 24, 2025	40.82	41.37	40.82	41.28	41.28	2.15%	19,503
Nov 21, 2025	40.19	40.59	39.74	40.41	40.41	0.67%	25,121
Nov 20, 2025	41.95	42.18	40.14	40.14	40.14	-2.67%	28,745
Nov 19, 2025	41.20	41.63	41.08	41.24	41.24	0.07%	8,957
Nov 18, 2025	41.35	41.54	40.90	41.21	41.21	-1.29%	15,425
Nov 17, 2025	42.10	42.49	41.45	41.75	41.75	-1.42%	14,300
Nov 14, 2025	41.46	42.66	41.46	42.35	42.35	0.32%	18,705
Nov 13, 2025	43.13	43.13	42.10	42.22	42.22	-2.37%	21,704
Nov 12, 2025	43.56	43.56	43.12	43.24	43.24	-0.50%	9,767
Nov 11, 2025	43.39	43.55	43.22	43.46	43.46	-0.16%	8,473
Nov 10, 2025	43.29	43.57	43.12	43.53	43.53	2.35%	5,482
Nov 7, 2025	42.24	42.53	41.76	42.53	42.53	-0.29%	20,230
Nov 6, 2025	43.28	43.28	42.43	42.65	42.65	-2.00%	14,119
Nov 5, 2025	43.17	43.65	43.08	43.52	43.52	0.39%	17,372
Nov 4, 2025	43.66	43.90	43.24	43.35	43.35	-2.87%	19,146
Nov 3, 2025	44.81	44.82	44.36	44.63	44.63	0.97%	46,257
Oct 31, 2025	44.36	44.36	43.92	44.20	44.20	1.01%	20,314
Oct 30, 2025	44.03	44.28	43.70	43.76	43.76	-1.13%	26,699
Oct 29, 2025	44.47	44.47	44.16	44.26	44.26	0.17%	14,386
Oct 28, 2025	44.04	44.33	43.94	44.19	44.19	0.56%	22,021
Oct 27, 2025	43.92	43.94	43.79	43.94	43.94	1.52%	13,464
Oct 24, 2025	43.12	43.33	43.11	43.29	43.29	1.61%	12,268
Oct 23, 2025	42.12	42.65	42.12	42.60	42.60	0.98%	7,400
Oct 22, 2025	42.50	42.59	41.71	42.19	42.19	-0.97%	15,633
Oct 21, 2025	42.56	42.71	42.44	42.60	42.60	-0.08%	13,770
Oct 20, 2025	42.29	42.66	42.29	42.63	42.63	1.26%	11,612
Oct 17, 2025	41.77	42.20	41.66	42.10	42.10	0.31%	16,907
Oct 16, 2025	42.30	42.55	41.86	41.97	41.97	0.10%	10,998
Oct 15, 2025	42.09	42.26	41.77	41.93	41.93	0.98%	15,805
Oct 14, 2025	41.26	41.82	40.83	41.52	41.52	-0.73%	12,333
Oct 13, 2025	41.88	41.92	41.55	41.83	41.83	1.98%	34,207
Oct 10, 2025	42.50	42.59	41.02	41.02	41.02	-3.13%	27,279
Oct 9, 2025	42.41	42.42	42.13	42.35	42.35	-0.01%	28,592
Oct 8, 2025	41.90	42.35	41.90	42.35	42.35	1.08%	38,091
Oct 7, 2025	42.34	42.37	41.66	41.90	41.90	-0.75%	38,185
Oct 6, 2025	42.23	42.32	42.03	42.21	42.21	0.83%	17,106
Oct 3, 2025	42.21	42.24	41.83	41.87	41.87	-0.51%	31,511
Oct 2, 2025	42.08	42.14	41.80	42.08	42.08	0.54%	18,093
Oct 1, 2025	41.38	41.89	41.37	41.86	41.86	0.83%	17,403
Sep 30, 2025	41.62	41.62	41.26	41.51	41.51	-0.10%	19,842
Sep 29, 2025	41.63	41.70	41.46	41.55	41.55	0.51%	13,740
Sep 26, 2025	41.33	41.40	41.17	41.34	41.34	-	9,657
Sep 25, 2025	41.17	41.44	40.91	41.34	41.34	-0.35%	17,325
Sep 24, 2025	41.95	41.95	41.26	41.49	41.49	-0.79%	27,852
Sep 23, 2025	42.24	42.24	41.60	41.82	41.82	-0.99%	22,978
Sep 22, 2025	42.00	42.25	41.76	42.24	42.24	0.68%	57,226
Sep 19, 2025	41.88	41.97	41.65	41.95	41.95	0.77%	43,442
Sep 18, 2025	41.41	41.71	41.38	41.63	41.63	1.85%	13,100
Sep 17, 2025	40.92	40.94	40.53	40.87	40.87	-	14,938
Sep 16, 2025	41.02	41.02	40.72	40.87	40.87	0.17%	12,306
Sep 15, 2025	40.54	40.80	40.54	40.80	40.80	1.14%	10,743
Sep 12, 2025	40.50	40.50	40.29	40.34	40.34	-0.22%	18,529
Sep 11, 2025	40.52	40.56	40.38	40.43	40.43	0.30%	10,948
Sep 10, 2025	40.42	40.62	40.22	40.31	40.31	1.65%	16,017
Sep 9, 2025	39.31	39.69	39.31	39.66	39.66	0.90%	10,238
Sep 8, 2025	39.06	39.40	39.06	39.30	39.30	0.72%	7,736
Sep 5, 2025	39.07	39.17	38.76	39.02	39.02	0.13%	21,354
Sep 4, 2025	38.69	38.98	38.55	38.97	38.97	0.76%	4,867
Sep 3, 2025	38.65	38.72	38.49	38.68	38.68	0.75%	10,396
Sep 2, 2025	38.08	38.39	37.95	38.39	38.39	-1.03%	14,416
Aug 29, 2025	39.08	39.08	38.72	38.79	38.79	-1.14%	5,579
Aug 28, 2025	38.89	39.24	38.79	39.24	39.24	1.15%	9,237
Aug 27, 2025	38.63	38.81	38.61	38.79	38.79	0.49%	8,038
Aug 26, 2025	38.56	38.60	38.46	38.60	38.60	0.15%	9,763
Aug 25, 2025	38.63	38.71	38.49	38.54	38.54	-0.27%	17,013
Aug 22, 2025	38.04	38.75	38.01	38.65	38.64	1.61%	14,098
Aug 21, 2025	38.02	38.12	37.92	38.03	38.03	-0.50%	21,862
Aug 20, 2025	38.30	38.30	37.67	38.22	38.22	-0.39%	24,101
Aug 19, 2025	39.07	39.07	38.31	38.37	38.37	-1.61%	30,571
Aug 18, 2025	38.93	39.03	38.83	39.00	39.00	0.01%	16,109
Aug 15, 2025	39.12	39.12	38.93	39.00	39.00	-0.02%	15,013
Aug 14, 2025	38.96	39.13	38.82	39.01	39.01	-0.29%	17,733
Aug 13, 2025	39.33	39.33	39.01	39.12	39.12	-0.01%	25,080
Aug 12, 2025	38.84	39.19	38.72	39.13	39.13	1.19%	18,663
Aug 11, 2025	38.99	39.08	38.64	38.67	38.67	-0.76%	35,928
Aug 8, 2025	38.73	39.02	38.73	38.96	38.96	0.80%	17,805
Aug 7, 2025	39.14	39.14	38.40	38.65	38.65	-0.48%	29,512
Aug 6, 2025	38.33	38.87	38.33	38.84	38.84	1.36%	31,279
Aug 5, 2025	38.63	38.70	38.26	38.32	38.32	-0.18%	38,581
Aug 4, 2025	38.07	38.39	38.07	38.39	38.39	1.51%	27,538
Aug 1, 2025	38.22	38.22	37.70	37.82	37.82	-2.60%	67,712
Jul 31, 2025	39.35	39.35	38.73	38.83	38.83	-0.21%	27,042
Jul 30, 2025	38.95	39.05	38.48	38.91	38.91	0.05%	28,968
Jul 29, 2025	39.13	39.26	38.85	38.89	38.89	-0.23%	36,730
Jul 28, 2025	39.08	39.08	38.85	38.98	38.98	0.21%	47,137
Jul 25, 2025	38.86	38.98	38.74	38.90	38.90	0.08%	28,536
Jul 24, 2025	38.98	38.98	38.79	38.87	38.87	-	22,136
Jul 23, 2025	38.67	38.87	38.52	38.87	38.87	0.52%	30,480
Jul 22, 2025	38.88	38.88	38.41	38.67	38.67	-0.51%	41,358
Jul 21, 2025	38.84	39.44	38.82	38.87	38.87	0.43%	56,688
Jul 18, 2025	38.85	38.85	38.54	38.70	38.70	-0.01%	24,377
Jul 17, 2025	38.45	38.73	38.34	38.70	38.70	0.66%	21,679