Global X Artificial Intelligence & Technology ETF (AIQ) Historical Stock Data
32.75 ↑0.10 (0.31%)
As of April 29, 2024, 12:17pm EST.
Historical Data
In the past 30 trading days, AIQ is down -0.27% a day on average. There have been 12 days where Global X Artificial Intelligence & Technology ETF closed green and 18 days where AIQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 32.55 | 32.65 | ↑$0.10 (0.31%) | 32.40 | 32.76 | 451.02K |
| 2024-04-25 | 31.79 | 32.19 | ↑$0.40 (1.26%) | 31.59 | 32.25 | 463.97K |
| 2024-04-24 | 32.67 | 32.46 | ↓$0.21 (-0.64%) | 32.24 | 32.73 | 324.06K |
| 2024-04-23 | 31.97 | 32.33 | ↑$0.36 (1.13%) | 31.93 | 32.40 | 471.99K |
| 2024-04-22 | 31.66 | 31.78 | ↑$0.12 (0.38%) | 31.42 | 31.94 | 593.29K |
| 2024-04-19 | 32.05 | 31.46 | ↓$0.59 (-1.84%) | 31.34 | 32.07 | 786.83K |
| 2024-04-18 | 32.52 | 32.25 | ↓$0.27 (-0.83%) | 32.18 | 32.65 | 678.98K |
| 2024-04-17 | 32.97 | 32.42 | ↓$0.55 (-1.67%) | 32.35 | 32.97 | 879.44K |
| 2024-04-16 | 32.70 | 32.79 | ↑$0.09 (0.28%) | 32.57 | 32.96 | 612K |
| 2024-04-15 | 33.72 | 32.81 | ↓$0.91 (-2.68%) | 32.72 | 33.75 | 1.27M |
| 2024-04-12 | 33.75 | 33.36 | ↓$0.39 (-1.16%) | 33.30 | 33.79 | 720.12K |
| 2024-04-11 | 33.87 | 34.15 | ↑$0.28 (0.83%) | 33.63 | 34.20 | 898.63K |
| 2024-04-10 | 33.59 | 33.62 | ↑$0.03 (0.09%) | 33.48 | 33.74 | 683.67K |
| 2024-04-09 | 34.13 | 34.03 | ↓$0.10 (-0.29%) | 33.65 | 34.14 | 563.19K |
| 2024-04-08 | 34.05 | 33.93 | ↓$0.12 (-0.35%) | 33.81 | 34.08 | 383.86K |
| 2024-04-05 | 33.72 | 33.91 | ↑$0.19 (0.56%) | 33.62 | 34.08 | 539K |
| 2024-04-04 | 34.52 | 33.62 | ↓$0.90 (-2.61%) | 33.60 | 34.52 | 852.55K |
| 2024-04-03 | 33.82 | 34.08 | ↑$0.26 (0.77%) | 33.70 | 34.18 | 610.67K |
| 2024-04-02 | 33.99 | 33.97 | ↓$0.02 (-0.06%) | 33.66 | 34.00 | 611.63K |
| 2024-04-01 | 34.24 | 34.17 | ↓$0.06 (-0.19%) | 33.99 | 34.38 | 1M |
| 2024-03-28 | 34.07 | 33.96 | ↓$0.11 (-0.32%) | 33.95 | 34.13 | 0.95M |
| 2024-03-27 | 34.20 | 34.01 | ↓$0.19 (-0.56%) | 33.77 | 34.20 | 595.54K |
| 2024-03-26 | 34.21 | 33.97 | ↓$0.24 (-0.70%) | 33.96 | 34.28 | 532.40K |
| 2024-03-25 | 33.86 | 33.97 | ↑$0.11 (0.32%) | 33.80 | 34.09 | 532.50K |
| 2024-03-22 | 34.03 | 34.01 | ↓$0.02 (-0.06%) | 33.88 | 34.10 | 529.03K |
| 2024-03-21 | 34.31 | 34.07 | ↓$0.24 (-0.70%) | 34.07 | 34.36 | 839.87K |
| 2024-03-20 | 33.59 | 33.96 | ↑$0.37 (1.10%) | 33.48 | 33.98 | 855.13K |
| 2024-03-19 | 33.28 | 33.46 | ↑$0.18 (0.54%) | 32.97 | 33.47 | 644.26K |
| 2024-03-18 | 33.58 | 33.47 | ↓$0.11 (-0.33%) | 33.36 | 33.63 | 646.35K |
| 2024-03-15 | 33.38 | 33.15 | ↓$0.23 (-0.69%) | 33.09 | 33.40 | 800.89K |
Create an account or log in to view more rows.
$AIQ Pamp it higher...
$AIQ Any red I see I shall buy
$AIQ If options never existed
what do you think this stock would be trading at?
$AIQ still bullish
$AIQ -
Buy
buy
buy!
$AIQ whats the target for Friday close?
$AIQ I don't know shit
but I know I'm holdin till I at least triple up
$AIQ buy the dip…smfh
$AIQ bull flag
breakout!
$AIQ Yolo