Global X Artificial Intelligence & Technology ETF (AIQ) Historical Stock Data
33.96 ↓0.05 (-0.15%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AIQ is down -0.21% a day on average. There have been 9 days where Global X Artificial Intelligence & Technology ETF closed green and 21 days where AIQ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 33.99 | 33.68 | ↓$0.31 (-0.91%) | 33.48 | 34.03 | 755.52K |
2024-03-13 | 34.16 | 33.96 | ↓$0.20 (-0.59%) | 33.91 | 34.17 | 750.77K |
2024-03-12 | 33.92 | 34.22 | ↑$0.30 (0.88%) | 33.64 | 34.23 | 747.92K |
2024-03-11 | 33.60 | 33.55 | ↓$0.05 (-0.15%) | 33.34 | 33.64 | 0.94M |
2024-03-08 | 34.16 | 33.65 | ↓$0.51 (-1.49%) | 33.56 | 34.33 | 1.07M |
2024-03-07 | 33.81 | 34.02 | ↑$0.21 (0.62%) | 33.59 | 34.11 | 1.20M |
2024-03-06 | 33.66 | 33.53 | ↓$0.13 (-0.39%) | 33.32 | 33.78 | 685.31K |
2024-03-05 | 33.63 | 33.18 | ↓$0.45 (-1.34%) | 32.99 | 33.63 | 1.16M |
2024-03-04 | 34.02 | 33.91 | ↓$0.11 (-0.32%) | 33.87 | 34.10 | 0.95M |
2024-03-01 | 33.47 | 33.91 | ↑$0.44 (1.31%) | 33.45 | 33.96 | 882.01K |
2024-02-29 | 33.35 | 33.30 | ↓$0.05 (-0.15%) | 33.04 | 33.39 | 800.68K |
2024-02-28 | 33.08 | 32.99 | ↓$0.09 (-0.27%) | 32.92 | 33.11 | 720.55K |
2024-02-27 | 33.30 | 33.24 | ↓$0.06 (-0.18%) | 33.08 | 33.30 | 583.30K |
2024-02-26 | 33.19 | 33.18 | ↓$0.01 (-0.03%) | 33.11 | 33.34 | 803.36K |
2024-02-23 | 33.25 | 33.07 | ↓$0.18 (-0.54%) | 32.93 | 33.33 | 0.98M |
2024-02-22 | 32.99 | 33.07 | ↑$0.08 (0.24%) | 32.86 | 33.14 | 1.60M |
2024-02-21 | 32.07 | 32.13 | ↑$0.06 (0.19%) | 31.85 | 32.14 | 534.51K |
2024-02-20 | 32.48 | 32.28 | ↓$0.20 (-0.62%) | 32.00 | 32.55 | 613.53K |
2024-02-16 | 33.08 | 32.61 | ↓$0.47 (-1.42%) | 32.60 | 33.09 | 599.47K |
2024-02-15 | 32.98 | 33.04 | ↑$0.06 (0.18%) | 32.80 | 33.05 | 645.04K |
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