Global X Artificial Intelligence & Technology ETF AIQ
58.72 USD -0.77 (-1.29%)
Regular-session close
58.00 -0.72 -1.23%
After hours · Nov 13, 7:59 PM ET
57.96 Day range 59.48
44.78 52-week range 70.14
- YTD
- +15.45%
- 1 year
- +16.97%
AIQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 59.40 | 59.48 | 57.96 | 58.72 | -0.77 | -1.29% | 1,053,570 |
| Nov 12, 2026 | 58.85 | 60.06 | 58.80 | 59.49 | -0.42 | -0.70% | 983,900 |
| Nov 11, 2026 | 59.67 | 60.46 | 59.39 | 59.91 | +1.51 | +2.59% | 1,580,600 |
| Nov 10, 2026 | 58.17 | 59.05 | 57.60 | 58.40 | -0.37 | -0.63% | 1,178,600 |
| Nov 9, 2026 | 57.42 | 59.10 | 57.39 | 58.77 | +1.88 | +3.30% | 1,497,800 |
| Nov 6, 2026 | 56.96 | 57.44 | 56.46 | 56.89 | +0.74 | +1.32% | 2,235,800 |
| Nov 5, 2026 | 58.99 | 59.10 | 55.79 | 56.15 | -3.72 | -6.21% | 5,241,100 |
| Nov 4, 2026 | 59.52 | 60.88 | 59.52 | 59.87 | +0.33 | +0.55% | 1,168,200 |
| Nov 3, 2026 | 59.17 | 59.77 | 59.01 | 59.54 | +0.41 | +0.69% | 822,700 |
| Nov 2, 2026 | 60.64 | 60.96 | 59.01 | 59.13 | -1.01 | -1.68% | 1,072,200 |
| Oct 30, 2026 | 60.80 | 60.97 | 59.43 | 60.14 | -2.80 | -4.45% | 1,849,700 |
| Oct 29, 2026 | 63.11 | 63.23 | 62.47 | 62.94 | -1.46 | -2.27% | 897,800 |
| Oct 28, 2026 | 64.06 | 64.43 | 63.63 | 64.40 | +0.74 | +1.16% | 1,242,400 |
| Oct 27, 2026 | 63.29 | 63.90 | 63.10 | 63.66 | +0.72 | +1.14% | 862,000 |
| Oct 26, 2026 | 62.53 | 63.31 | 62.22 | 62.94 | +0.65 | +1.04% | 938,500 |
| Oct 23, 2026 | 62.00 | 62.58 | 61.86 | 62.29 | +0.22 | +0.35% | 3,717,200 |
| Oct 22, 2026 | 62.66 | 63.05 | 61.80 | 62.07 | -1.93 | -3.02% | 1,561,900 |
| Oct 21, 2026 | 63.79 | 64.22 | 63.45 | 64.00 | +0.82 | +1.30% | 939,500 |
| Oct 20, 2026 | 62.53 | 63.58 | 62.21 | 63.18 | +0.22 | +0.35% | 931,800 |
| Oct 19, 2026 | 62.94 | 63.51 | 62.63 | 62.96 | +0.94 | +1.52% | 829,600 |
| Oct 16, 2026 | 63.96 | 63.97 | 61.68 | 62.02 | -2.07 | -3.23% | 3,434,200 |
| Oct 15, 2026 | 62.54 | 64.17 | 62.35 | 64.09 | +0.15 | +0.23% | 1,388,400 |
| Oct 14, 2026 | 65.24 | 65.41 | 63.71 | 63.94 | -1.91 | -2.90% | 1,349,500 |
| Oct 13, 2026 | 65.05 | 65.92 | 65.05 | 65.85 | -0.07 | -0.11% | 728,900 |
| Oct 12, 2026 | 66.50 | 66.58 | 65.83 | 65.92 | -0.68 | -1.02% | 596,500 |
| Oct 9, 2026 | 66.32 | 66.60 | 66.14 | 66.60 | +1.00 | +1.52% | 681,500 |
| Oct 8, 2026 | 66.28 | 66.45 | 65.07 | 65.60 | -1.07 | -1.60% | 992,400 |
| Oct 7, 2026 | 66.40 | 66.76 | 66.10 | 66.67 | -0.38 | -0.57% | 940,100 |
| Oct 6, 2026 | 67.11 | 67.41 | 67.02 | 67.05 | +0.20 | +0.30% | 1,530,100 |
| Oct 5, 2026 | 66.29 | 66.98 | 66.26 | 66.85 | +0.62 | +0.94% | 996,200 |
| Oct 2, 2026 | 66.36 | 66.75 | 65.85 | 66.23 | +0.56 | +0.85% | 1,544,500 |
| Oct 1, 2026 | 65.86 | 65.96 | 65.06 | 65.67 | +0.51 | +0.78% | 1,212,300 |
| Sep 30, 2026 | 65.05 | 65.53 | 65.05 | 65.16 | +0.11 | +0.17% | 1,211,300 |
| Sep 29, 2026 | 65.07 | 65.29 | 64.59 | 65.05 | +0.34 | +0.53% | 1,374,400 |
| Sep 28, 2026 | 65.20 | 65.22 | 64.27 | 64.71 | -1.26 | -1.91% | 1,426,200 |
| Sep 25, 2026 | 66.18 | 66.36 | 65.74 | 65.97 | -0.01 | -0.02% | 706,600 |
| Sep 24, 2026 | 65.47 | 66.13 | 65.30 | 65.98 | -0.01 | -0.02% | 802,000 |
| Sep 23, 2026 | 66.52 | 66.62 | 65.75 | 65.99 | -0.73 | -1.09% | 764,100 |
| Sep 22, 2026 | 66.50 | 66.85 | 66.29 | 66.72 | +0.41 | +0.62% | 1,200,700 |
| Sep 21, 2026 | 65.19 | 66.40 | 65.16 | 66.31 | +2.18 | +3.40% | 1,421,000 |
| Sep 18, 2026 | 64.44 | 64.54 | 63.62 | 64.13 | -0.24 | -0.37% | 1,121,600 |
| Sep 17, 2026 | 63.94 | 64.47 | 63.94 | 64.37 | +1.36 | +2.16% | 947,200 |
| Sep 16, 2026 | 63.25 | 63.71 | 62.47 | 63.01 | +0.05 | +0.08% | 966,500 |
| Sep 15, 2026 | 63.26 | 63.54 | 62.88 | 62.96 | -0.51 | -0.80% | 1,178,000 |
| Sep 14, 2026 | 62.75 | 63.92 | 62.70 | 63.47 | -0.51 | -0.80% | 1,056,100 |
| Sep 11, 2026 | 63.92 | 64.15 | 63.71 | 63.98 | +0.90 | +1.43% | 678,900 |
| Sep 10, 2026 | 63.19 | 63.62 | 62.98 | 63.08 | -1.03 | -1.61% | 866,700 |
| Sep 9, 2026 | 64.22 | 64.57 | 63.98 | 64.11 | -0.21 | -0.33% | 750,700 |
| Sep 8, 2026 | 64.51 | 64.71 | 63.97 | 64.32 | 0.00 | 0.00% | 851,700 |
| Sep 4, 2026 | 64.41 | 64.47 | 64.09 | 64.32 | +0.02 | +0.03% | 1,243,800 |
| Sep 3, 2026 | 63.44 | 64.46 | 63.42 | 64.30 | +1.22 | +1.93% | 979,700 |
| Sep 2, 2026 | 63.01 | 63.15 | 62.78 | 63.08 | +0.02 | +0.03% | 617,000 |
| Sep 1, 2026 | 63.12 | 63.67 | 62.78 | 63.06 | -1.24 | -1.93% | 750,400 |
| Aug 31, 2026 | 64.15 | 64.43 | 64.03 | 64.30 | +0.08 | +0.12% | 731,000 |
| Aug 28, 2026 | 64.38 | 65.04 | 64.10 | 64.22 | -0.32 | -0.50% | 759,900 |
| Aug 27, 2026 | 63.90 | 64.55 | 63.77 | 64.54 | +1.47 | +2.33% | 1,240,200 |
| Aug 26, 2026 | 62.88 | 63.21 | 62.65 | 63.07 | -0.01 | -0.02% | 1,117,700 |
| Aug 25, 2026 | 62.70 | 63.26 | 62.64 | 63.08 | +0.78 | +1.25% | 3,917,400 |
| Aug 24, 2026 | 62.70 | 62.84 | 61.96 | 62.30 | -1.13 | -1.78% | 803,500 |
| Aug 21, 2026 | 63.46 | 63.75 | 62.91 | 63.43 | +0.40 | +0.63% | 894,300 |
| Aug 20, 2026 | 62.83 | 63.21 | 62.69 | 63.03 | +0.04 | +0.06% | 599,400 |
| Aug 19, 2026 | 62.94 | 63.35 | 62.33 | 62.99 | +0.46 | +0.74% | 862,000 |
| Aug 18, 2026 | 62.99 | 63.37 | 62.43 | 62.53 | -1.47 | -2.30% | 2,397,800 |
| Aug 17, 2026 | 64.40 | 64.60 | 63.94 | 64.00 | -0.20 | -0.31% | 750,500 |
| Aug 14, 2026 | 64.87 | 65.00 | 64.06 | 64.20 | -0.42 | -0.65% | 838,800 |
65 days, newest first. Daily bars as drawn on the AIQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.