Xtrackers Artificial Intelligence and Big Data ETF (XAIX)

NASDAQ: XAIX · Real-Time Price · USD

46.75

-0.52 (-1.11%)

At close: Apr 28, 2026, 4:00 PM EDT

46.75

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

XAIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.67	46.84	46.41	46.70	46.70	-1.22%	7,314
Apr 27, 2026	47.07	47.42	47.07	47.28	47.28	0.71%	11,359
Apr 24, 2026	46.53	46.99	46.53	46.95	46.94	2.28%	11,916
Apr 23, 2026	46.42	46.42	45.45	45.90	45.90	-2.18%	22,116
Apr 22, 2026	46.38	46.92	46.38	46.92	46.92	2.24%	38,177
Apr 21, 2026	46.48	46.49	45.87	45.90	45.89	-0.30%	14,892
Apr 20, 2026	46.03	46.03	45.60	46.03	46.03	-0.16%	19,196
Apr 17, 2026	46.25	46.42	46.02	46.11	46.11	1.44%	25,065
Apr 16, 2026	45.18	45.59	45.00	45.45	45.45	1.82%	17,324
Apr 15, 2026	44.34	44.67	44.29	44.64	44.64	1.06%	3,661
Apr 14, 2026	43.67	44.19	43.56	44.17	44.17	2.28%	15,037
Apr 13, 2026	42.14	43.19	42.14	43.19	43.19	2.29%	5,556
Apr 10, 2026	42.55	42.55	42.11	42.22	42.22	-0.65%	13,061
Apr 9, 2026	42.51	42.55	41.99	42.50	42.50	-0.50%	6,119
Apr 8, 2026	43.17	43.17	42.54	42.71	42.71	3.63%	7,935
Apr 7, 2026	40.90	41.22	40.61	41.22	41.22	0.46%	3,661
Apr 6, 2026	40.95	41.23	40.90	41.03	41.03	1.02%	10,213
Apr 2, 2026	39.52	40.61	39.43	40.61	40.61	-	3,047
Apr 1, 2026	40.54	40.94	40.41	40.62	40.62	1.83%	9,397
Mar 31, 2026	38.77	39.89	38.77	39.89	39.89	3.73%	10,682
Mar 30, 2026	39.30	39.30	38.33	38.45	38.45	-1.44%	10,358
Mar 27, 2026	39.59	39.59	38.94	39.01	39.01	-1.96%	12,080
Mar 26, 2026	40.51	40.54	39.79	39.79	39.79	-3.08%	11,283
Mar 25, 2026	41.26	41.44	41.06	41.06	41.06	0.17%	8,031
Mar 24, 2026	41.10	41.34	40.89	40.99	40.99	-2.03%	14,839
Mar 23, 2026	41.62	42.20	41.56	41.84	41.84	2.23%	6,456
Mar 20, 2026	41.95	41.95	40.75	40.92	40.92	-2.93%	20,622
Mar 19, 2026	41.39	42.32	41.28	42.16	42.16	0.04%	12,847
Mar 18, 2026	42.50	42.52	42.14	42.14	42.14	-1.17%	20,790
Mar 17, 2026	42.64	42.81	42.57	42.65	42.64	0.57%	8,609
Mar 16, 2026	42.30	42.66	42.21	42.40	42.40	2.45%	29,970
Mar 13, 2026	41.86	42.19	41.38	41.39	41.39	-0.20%	10,970
Mar 12, 2026	42.05	42.10	41.45	41.47	41.47	-2.14%	20,215
Mar 11, 2026	42.41	42.68	42.18	42.38	42.38	0.64%	11,067
Mar 10, 2026	42.35	42.62	42.06	42.11	42.11	0.05%	18,826
Mar 9, 2026	40.99	42.09	40.74	42.09	42.09	1.20%	24,855
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