Global X Artificial Intelligence & Technology ETF (AIQ) Historical Stock Data
50.52 ↓1.16 (-2.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIQ is down -0.05% a day on average. There have been 18 days where Global X Artificial Intelligence & Technology ETF closed green and 12 days where AIQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 51.46 | 50.52 | ↓$0.94 (-1.83%) | 50.21 | 51.55 | 1.60M |
| 2025-12-11 | 51.52 | 51.68 | ↑$0.16 (0.30%) | 50.95 | 51.75 | 1.59M |
| 2025-12-10 | 51.67 | 52.07 | ↑$0.40 (0.77%) | 51.41 | 52.26 | 1.27M |
| 2025-12-09 | 51.35 | 51.67 | ↑$0.32 (0.62%) | 51.21 | 51.72 | 848.74K |
| 2025-12-08 | 51.70 | 51.52 | ↓$0.18 (-0.35%) | 51.25 | 51.86 | 0.95M |
| 2025-12-05 | 51.14 | 51.48 | ↑$0.34 (0.66%) | 51.14 | 51.78 | 1.59M |
| 2025-12-04 | 50.94 | 50.95 | ↑$0.01 (0.02%) | 50.57 | 50.99 | 1.30M |
| 2025-12-03 | 50.32 | 50.84 | ↑$0.52 (1.02%) | 50.14 | 50.86 | 1.30M |
| 2025-12-02 | 50.36 | 50.44 | ↑$0.08 (0.16%) | 50.15 | 50.75 | 1.07M |
| 2025-12-01 | 49.61 | 50.13 | ↑$0.52 (1.05%) | 49.61 | 50.34 | 0.93M |
| 2025-11-28 | 49.75 | 50.14 | ↑$0.39 (0.78%) | 49.71 | 50.15 | 549.08K |
| 2025-11-26 | 49.61 | 49.67 | ↑$0.06 (0.12%) | 49.31 | 49.83 | 1.18M |
| 2025-11-25 | 48.81 | 49.25 | ↑$0.44 (0.90%) | 48.15 | 49.32 | 1.22M |
| 2025-11-24 | 48.05 | 49.11 | ↑$1.06 (2.21%) | 48.05 | 49.19 | 1.60M |
| 2025-11-21 | 47.36 | 47.60 | ↑$0.24 (0.51%) | 46.50 | 48.11 | 4.67M |
| 2025-11-20 | 49.93 | 47.33 | ↓$2.60 (-5.21%) | 47.27 | 49.98 | 3.49M |
| 2025-11-19 | 48.68 | 48.79 | ↑$0.11 (0.23%) | 48.36 | 49.44 | 2.36M |
| 2025-11-18 | 48.93 | 48.80 | ↓$0.13 (-0.26%) | 48.27 | 49.30 | 4.11M |
| 2025-11-17 | 49.88 | 49.50 | ↓$0.38 (-0.75%) | 49.14 | 50.49 | 2.74M |
| 2025-11-14 | 49.14 | 50.15 | ↑$1.01 (2.06%) | 49.01 | 50.76 | 3.32M |
| 2025-11-13 | 51.37 | 50.20 | ↓$1.17 (-2.28%) | 49.93 | 51.38 | 2.44M |
| 2025-11-12 | 52.04 | 51.58 | ↓$0.46 (-0.88%) | 51.35 | 52.04 | 1.31M |
| 2025-11-11 | 51.78 | 51.64 | ↓$0.14 (-0.27%) | 51.33 | 51.92 | 2.07M |
| 2025-11-10 | 51.81 | 52.10 | ↑$0.29 (0.56%) | 51.53 | 52.15 | 1.97M |
| 2025-11-07 | 50.38 | 50.68 | ↑$0.30 (0.60%) | 49.52 | 50.70 | 3.58M |
| 2025-11-06 | 51.98 | 51.10 | ↓$0.88 (-1.69%) | 50.81 | 52.07 | 2.76M |
| 2025-11-05 | 51.56 | 52.12 | ↑$0.56 (1.09%) | 51.43 | 52.36 | 2.17M |
| 2025-11-04 | 52.09 | 51.56 | ↓$0.53 (-1.02%) | 51.52 | 52.56 | 2.30M |
| 2025-11-03 | 53.72 | 53.56 | ↓$0.16 (-0.30%) | 53.09 | 53.75 | 1.74M |
| 2025-10-31 | 53.26 | 53.08 | ↓$0.18 (-0.34%) | 52.70 | 53.34 | 1.62M |
Create an account or log in to view more rows.
$AIQ BOUGHT TODAY!
$AIQ strong move here
$AIQ out of the way
$AIQ all’s I know is buy and hold… no expectations
$AIQ When they tell me diversifying is for idiots
$AIQ used to this fuckery!! Not leaving no chance !
$AIQ when's the offering?
$AIQ lmfao
lfg babies
$AIQ doesn’t look good for Monday.
$AIQ this is just going to go up forever