Global X Artificial Intelligence & Technology ETF (AIQ)

38.91Last Price

+0.62 (1.62%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	37.98	38.96	37.38	38.29	1,465,525	38.29
3/03/2025	39.60	39.63	38.01	38.26	1,310,376	38.26
2/28/2025	38.52	39.10	38.26	39.07	779,348	39.07
2/27/2025	40.32	40.40	38.90	38.93	567,770	38.93
2/26/2025	40.22	40.53	39.90	40.09	674,035	40.09
2/25/2025	40.29	40.29	39.41	39.76	1,264,000	39.76
2/24/2025	41.17	41.17	40.10	40.31	882,257	40.31
2/21/2025	42.38	42.40	41.14	41.24	679,852	41.24
2/20/2025	42.43	42.54	41.91	42.23	884,145	42.23
2/19/2025	42.64	42.68	42.30	42.47	869,550	42.47
2/18/2025	42.72	42.78	42.41	42.77	1,801,194	42.77
2/14/2025	42.31	42.42	42.08	42.41	1,101,213	42.41
2/13/2025	41.71	42.17	41.63	42.17	709,750	42.17
2/12/2025	40.99	41.64	40.90	41.55	849,824	41.55
2/11/2025	41.27	41.57	41.27	41.40	634,797	41.40
2/10/2025	41.36	41.65	41.31	41.61	689,246	41.61
2/07/2025	41.38	41.58	40.76	40.82	756,242	40.82
2/06/2025	41.02	41.23	40.85	41.16	1,321,900	41.16
2/05/2025	40.74	41.02	40.57	41.02	908,616	41.02
2/04/2025	40.40	40.97	40.39	40.93	872,237	40.93
2/03/2025	39.51	40.25	39.37	40.06	1,054,790	40.06
1/31/2025	40.71	41.10	40.31	40.45	590,096	40.45
1/30/2025	40.42	40.76	40.30	40.61	901,745	40.61
1/29/2025	40.47	40.49	39.92	40.16	660,946	40.16
1/28/2025	39.87	40.45	39.43	40.40	783,744	40.40
1/27/2025	39.61	40.12	39.31	39.66	1,127,155	39.66
1/24/2025	40.95	40.98	40.63	40.76	1,042,330	40.76
1/23/2025	40.43	40.81	40.38	40.81	958,174	40.81
1/22/2025	40.71	40.82	40.56	40.64	1,609,701	40.64
1/21/2025	39.93	40.13	39.57	40.08	716,130	40.08
1/17/2025	39.61	39.64	39.35	39.46	356,193	39.46
1/16/2025	39.15	39.18	38.85	38.88	313,692	38.88
1/15/2025	38.78	39.06	38.63	38.97	724,068	38.97
1/14/2025	38.43	38.46	37.90	38.10	363,091	38.10
1/13/2025	37.75	38.02	37.64	38.00	360,462	38.00
1/10/2025	38.48	38.78	37.97	38.20	775,062	38.20
1/08/2025	38.97	39.07	38.64	38.92	705,195	38.92
1/07/2025	39.63	39.74	38.78	38.96	709,121	38.96
1/06/2025	39.71	39.93	39.40	39.59	662,209	39.59
1/03/2025	38.76	39.15	38.63	39.13	353,639	39.13
1/02/2025	38.86	38.96	38.23	38.46	465,273	38.46
12/31/2024	38.88	0.00	38.88	38.64	0	38.64
12/30/2024	38.74	39.10	38.55	38.88	479,971	38.88
12/27/2024	39.72	39.72	39.08	39.41	437,845	39.40
12/26/2024	39.83	40.02	39.68	39.93	505,360	39.92
12/24/2024	39.54	39.95	39.54	39.95	202,965	39.94
12/23/2024	39.29	39.51	38.99	39.50	612,384	39.49
12/20/2024	38.68	39.67	38.56	39.25	607,315	39.24
12/19/2024	39.40	39.52	38.92	38.97	790,444	38.96
12/18/2024	40.49	40.55	38.88	39.00	597,447	38.99
12/17/2024	40.42	40.62	40.36	40.50	549,696	40.49
12/16/2024	40.28	40.61	40.16	40.57	593,376	40.56
12/13/2024	40.23	40.33	39.87	40.14	461,516	40.13
12/12/2024	40.14	40.25	40.02	40.06	435,924	40.05
12/11/2024	40.10	40.38	40.01	40.34	490,490	40.33
12/10/2024	39.92	40.10	39.65	39.79	461,741	39.78
12/09/2024	40.60	40.65	40.11	40.25	444,151	40.24
12/06/2024	39.94	40.26	39.81	40.26	441,209	40.25
12/05/2024	39.97	39.98	39.69	39.73	378,748	39.72