Xtrackers Artificial Intelligence and Big Data ETF (XAIX)

NASDAQ: XAIX · Real-Time Price · USD

56.18

-0.85 (-1.49%)

At close: Jun 26, 2026, 4:00 PM EDT

55.94

-0.24 (-0.42%)

After-hours: Jun 26, 2026, 4:15 PM EDT

XAIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	55.74	56.68	55.46	56.18	56.18	-1.49%	54,966
Jun 25, 2026	58.01	58.06	56.03	57.03	57.03	2.25%	44,450
Jun 24, 2026	56.59	56.65	55.09	55.78	55.78	-0.32%	50,895
Jun 23, 2026	55.82	57.03	55.57	55.96	55.96	-4.93%	60,723
Jun 22, 2026	59.06	59.37	58.54	58.86	58.86	0.41%	27,406
Jun 18, 2026	58.35	58.85	57.82	58.62	58.62	3.80%	26,384
Jun 17, 2026	57.72	57.81	56.49	56.57	56.47	-0.53%	114,584
Jun 16, 2026	58.14	58.46	56.82	56.87	56.77	-2.06%	36,946
Jun 15, 2026	57.76	58.17	57.57	58.07	57.96	3.56%	35,448
Jun 12, 2026	55.75	56.50	55.08	56.07	55.97	0.17%	40,443
Jun 11, 2026	54.06	56.07	53.76	55.98	55.88	4.18%	54,828
Jun 10, 2026	54.20	55.37	53.59	53.73	53.64	-2.01%	58,280
Jun 9, 2026	56.75	56.75	52.86	54.83	54.74	-1.84%	73,432
Jun 8, 2026	56.18	56.46	55.69	55.86	55.76	2.48%	41,388
Jun 5, 2026	57.24	57.24	54.24	54.51	54.41	-7.60%	95,185
Jun 4, 2026	58.44	59.30	57.97	58.99	58.89	-1.70%	35,083
Jun 3, 2026	60.81	60.81	59.57	60.01	59.91	-1.51%	53,083
Jun 2, 2026	60.54	61.03	60.25	60.93	60.83	0.10%	50,981
Jun 1, 2026	59.49	61.10	59.49	60.87	60.77	4.04%	80,744
May 29, 2026	57.80	58.51	57.80	58.51	58.41	2.58%	38,196
May 28, 2026	56.21	57.21	55.96	57.04	56.94	1.83%	47,625
May 27, 2026	56.42	56.42	55.60	56.01	55.91	-0.37%	28,428
May 26, 2026	55.39	56.26	55.20	56.22	56.12	4.01%	30,508
May 22, 2026	54.13	54.52	54.02	54.05	53.96	0.09%	22,338
May 21, 2026	53.11	54.04	53.11	54.00	53.91	1.20%	15,709
May 20, 2026	52.43	53.37	52.43	53.36	53.27	2.05%	32,272
May 19, 2026	51.81	52.79	51.43	52.29	52.20	-0.03%	26,168
May 18, 2026	52.97	53.05	51.80	52.30	52.21	-0.28%	19,572
May 15, 2026	52.33	52.92	52.15	52.45	52.36	-2.51%	13,777
May 14, 2026	53.57	54.03	53.47	53.80	53.70	0.65%	26,811
May 13, 2026	53.10	53.55	52.65	53.45	53.36	2.41%	19,998
May 12, 2026	52.80	52.80	51.13	52.19	52.10	-2.88%	30,782
May 11, 2026	53.55	53.90	53.22	53.74	53.65	1.12%	31,553
May 8, 2026	51.99	53.20	51.95	53.15	53.05	4.26%	28,938
May 7, 2026	51.46	51.82	50.86	50.98	50.89	-0.56%	25,545
May 6, 2026	50.89	51.29	50.52	51.26	51.17	2.34%	9,665
May 5, 2026	49.53	50.24	49.53	50.09	50.00	2.66%	23,342
May 4, 2026	48.62	49.34	48.62	48.79	48.71	0.92%	22,685
May 1, 2026	47.64	48.44	47.64	48.35	48.26	1.75%	13,779
Apr 30, 2026	46.98	47.57	46.72	47.51	47.43	0.81%	6,749
Apr 29, 2026	46.82	47.13	46.78	47.13	47.05	0.80%	5,659
Apr 28, 2026	46.67	46.84	46.41	46.76	46.67	-1.11%	7,319
Apr 27, 2026	47.07	47.42	47.07	47.28	47.20	0.71%	11,361
Apr 24, 2026	46.53	46.99	46.53	46.95	46.86	2.28%	11,916
Apr 23, 2026	46.42	46.42	45.45	45.90	45.82	-2.18%	22,116
Apr 22, 2026	46.38	46.92	46.38	46.92	46.84	2.24%	38,177
Apr 21, 2026	46.48	46.49	45.87	45.90	45.82	-0.30%	14,892
Apr 20, 2026	46.03	46.03	45.60	46.03	45.95	-0.16%	19,196
Apr 17, 2026	46.25	46.42	46.02	46.11	46.03	1.44%	25,065
Apr 16, 2026	45.18	45.59	45.00	45.45	45.37	1.82%	17,324
Apr 15, 2026	44.34	44.67	44.29	44.64	44.56	1.06%	3,661
Apr 14, 2026	43.67	44.19	43.56	44.17	44.10	2.28%	15,037
Apr 13, 2026	42.14	43.19	42.14	43.19	43.11	2.28%	5,556
Apr 10, 2026	42.55	42.55	42.11	42.22	42.15	-0.65%	13,061
Apr 9, 2026	42.51	42.55	41.99	42.50	42.43	-0.50%	6,119
Apr 8, 2026	43.17	43.17	42.54	42.71	42.64	3.63%	7,935
Apr 7, 2026	40.90	41.22	40.61	41.22	41.15	0.46%	3,661
Apr 6, 2026	40.95	41.23	40.90	41.03	40.96	1.02%	10,213
Apr 2, 2026	39.52	40.61	39.43	40.61	40.54	-	3,047
Apr 1, 2026	40.54	40.94	40.41	40.62	40.55	1.83%	9,397
Mar 31, 2026	38.77	39.89	38.77	39.89	39.82	3.74%	10,682
Mar 30, 2026	39.30	39.30	38.33	38.45	38.38	-1.44%	10,358
Mar 27, 2026	39.59	39.59	38.94	39.01	38.94	-1.95%	12,080
Mar 26, 2026	40.51	40.54	39.79	39.79	39.72	-3.08%	11,283
Mar 25, 2026	41.26	41.44	41.06	41.06	40.98	0.17%	8,031
Mar 24, 2026	41.10	41.34	40.89	40.99	40.92	-2.03%	14,839
Mar 23, 2026	41.62	42.20	41.56	41.84	41.76	2.23%	6,456
Mar 20, 2026	41.95	41.95	40.75	40.92	40.85	-2.93%	20,622
Mar 19, 2026	41.39	42.32	41.28	42.16	42.09	0.04%	12,847
Mar 18, 2026	42.50	42.52	42.14	42.14	42.07	-1.17%	20,790
Mar 17, 2026	42.64	42.81	42.57	42.65	42.57	0.57%	8,609
Mar 16, 2026	42.30	42.66	42.21	42.40	42.33	2.45%	29,970
Mar 13, 2026	41.86	42.19	41.38	41.39	41.32	-0.20%	10,970
Mar 12, 2026	42.05	42.10	41.45	41.47	41.40	-2.14%	20,215
Mar 11, 2026	42.41	42.68	42.18	42.38	42.31	0.64%	11,067
Mar 10, 2026	42.35	42.62	42.06	42.11	42.03	0.05%	18,826
Mar 9, 2026	40.99	42.09	40.74	42.09	42.01	1.20%	24,855
Mar 6, 2026	41.44	41.91	41.44	41.59	41.51	-1.18%	8,967
Mar 5, 2026	41.93	42.49	41.54	42.08	42.01	-0.63%	13,013
Mar 4, 2026	41.80	42.73	41.65	42.35	42.27	2.12%	36,086
Mar 3, 2026	40.88	41.65	40.33	41.47	41.40	-2.60%	19,499
Mar 2, 2026	41.70	42.71	41.60	42.58	42.50	-	25,946
Feb 27, 2026	42.07	42.62	42.07	42.58	42.50	-0.35%	30,252
Feb 26, 2026	43.08	43.18	42.35	42.73	42.65	-0.12%	21,099
Feb 25, 2026	42.37	42.81	42.37	42.78	42.70	1.88%	33,164
Feb 24, 2026	41.60	42.13	41.50	41.99	41.92	1.36%	13,130
Feb 23, 2026	42.25	42.25	41.40	41.43	41.35	-2.43%	9,869
Feb 20, 2026	41.82	42.70	41.82	42.46	42.38	1.03%	12,748
Feb 19, 2026	41.93	42.10	41.81	42.02	41.95	-0.32%	11,638
Feb 18, 2026	41.78	42.44	41.66	42.16	42.09	0.96%	8,813
Feb 17, 2026	41.89	42.00	41.37	41.76	41.69	-0.98%	11,800
Feb 13, 2026	41.99	42.50	41.42	42.17	42.10	0.57%	307,399
Feb 12, 2026	42.93	43.00	41.71	41.94	41.86	-2.01%	17,144
Feb 11, 2026	43.12	43.25	42.42	42.80	42.72	-0.02%	9,599
Feb 10, 2026	43.20	43.29	42.80	42.80	42.73	-0.77%	9,528
Feb 9, 2026	42.31	43.24	42.31	43.14	43.06	1.27%	9,851
Feb 6, 2026	41.73	42.62	41.73	42.60	42.52	2.66%	18,402
Feb 5, 2026	41.84	42.10	41.30	41.49	41.42	-1.93%	20,436
Feb 4, 2026	43.24	43.24	41.84	42.31	42.24	-2.44%	19,341
Feb 3, 2026	44.24	44.24	42.93	43.37	43.29	-1.15%	12,347