Skip to main content

Global X Artificial Intelligence & Technology ETF (NQ:AIQ)

43.69 +0.32 (+0.74%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 43.67 43.74 43.52 43.69 1,309,817 +0.32(+0.74%)
Jun 27, 2025 43.55 43.67 43.14 43.37 1,003,049 -0.11(-0.25%)
Jun 26, 2025 43.31 43.50 43.03 43.48 719,348 +0.40(+0.93%)
Jun 25, 2025 43.19 43.34 42.97 43.08 851,890 -0.02(-0.05%)
Jun 24, 2025 42.62 43.14 42.49 43.10 777,682 +1.14(+2.72%)
Jun 23, 2025 41.47 41.99 41.17 41.96 749,306 +0.46(+1.11%)
Jun 20, 2025 42.01 42.16 41.38 41.50 640,359 -0.38(-0.91%)
Jun 18, 2025 42.09 42.26 41.77 41.88 427,387 -0.05(-0.12%)
Jun 17, 2025 42.12 42.41 41.85 41.93 683,598 -0.39(-0.92%)
Jun 16, 2025 42.00 42.44 41.91 42.32 587,059 +0.72(+1.73%)
Jun 13, 2025 41.56 41.99 41.44 41.60 749,576 -0.59(-1.40%)
Jun 12, 2025 42.09 42.33 42.00 42.19 684,821 +0.08(+0.19%)
Jun 11, 2025 42.21 42.49 41.97 42.11 548,487 +0.03(+0.07%)
Jun 10, 2025 41.98 42.13 41.66 42.08 468,066 +0.18(+0.43%)
Jun 09, 2025 41.69 42.04 41.62 41.90 739,958 +0.28(+0.67%)
Jun 06, 2025 41.48 41.72 41.42 41.62 383,902 +0.42(+1.02%)
Jun 05, 2025 41.47 41.83 40.95 41.20 879,146 -0.15(-0.36%)
Jun 04, 2025 41.21 41.42 40.96 41.35 687,683 +0.39(+0.95%)
Jun 03, 2025 40.73 41.04 40.60 40.96 417,026 +0.23(+0.56%)
Jun 02, 2025 40.23 40.73 40.06 40.73 420,848 +0.43(+1.07%)
May 30, 2025 40.38 40.42 39.65 40.30 715,958 -0.15(-0.37%)
May 29, 2025 40.98 41.00 40.27 40.45 529,086 -0.07(-0.17%)
May 28, 2025 40.79 40.86 40.46 40.52 356,930 -0.27(-0.66%)
May 27, 2025 40.48 40.82 40.31 40.79 471,404 +0.84(+2.10%)
May 23, 2025 39.66 40.20 39.51 39.95 483,580 -0.35(-0.87%)
May 22, 2025 40.15 40.56 40.06 40.30 371,727 +0.08(+0.20%)
May 21, 2025 40.52 41.01 40.06 40.22 441,617 -0.50(-1.23%)
May 20, 2025 40.81 40.85 40.55 40.72 654,521 -0.16(-0.39%)
May 19, 2025 40.38 40.91 40.25 40.88 310,355 -0.05(-0.12%)
May 16, 2025 40.86 40.97 40.62 40.93 394,324 +0.12(+0.29%)
May 15, 2025 40.60 40.94 40.41 40.81 731,509 -0.18(-0.44%)
May 14, 2025 41.00 41.17 40.76 40.99 559,224 +0.28(+0.69%)
May 13, 2025 40.09 40.86 39.98 40.71 813,120 +0.79(+1.98%)
May 12, 2025 39.97 40.00 39.48 39.92 809,077 +1.60(+4.18%)
May 09, 2025 38.59 38.65 38.18 38.32 500,118 +0.01(+0.03%)
May 08, 2025 38.20 38.63 38.03 38.31 360,039 +0.42(+1.11%)
May 07, 2025 37.76 37.99 37.40 37.89 415,476 +0.11(+0.29%)
May 06, 2025 37.53 38.03 37.40 37.78 305,223 -0.32(-0.84%)
May 05, 2025 37.91 38.33 37.84 38.10 289,171 -0.06(-0.16%)
May 02, 2025 37.78 38.32 37.78 38.16 354,845 +0.99(+2.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.