Global X Artificial Intelligence & Technology ETF (AIQ)

40.45Last Price

-0.16 (-0.39%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	40.71	41.10	40.31	40.45	589,835	40.45
1/30/2025	40.42	40.76	40.30	40.61	901,745	40.61
1/29/2025	40.47	40.49	39.92	40.16	660,946	40.16
1/28/2025	39.87	40.45	39.43	40.40	783,744	40.40
1/27/2025	39.61	40.12	39.31	39.66	1,127,155	39.66
1/24/2025	40.95	40.98	40.63	40.76	1,042,330	40.76
1/23/2025	40.43	40.81	40.38	40.81	958,174	40.81
1/22/2025	40.71	40.82	40.56	40.64	1,609,701	40.64
1/21/2025	39.93	40.13	39.57	40.08	716,130	40.08
1/17/2025	39.61	39.64	39.35	39.46	356,193	39.46
1/16/2025	39.15	39.18	38.85	38.88	313,692	38.88
1/15/2025	38.78	39.06	38.63	38.97	724,068	38.97
1/14/2025	38.43	38.46	37.90	38.10	363,091	38.10
1/13/2025	37.75	38.02	37.64	38.00	360,462	38.00
1/10/2025	38.48	38.78	37.97	38.20	775,062	38.20
1/08/2025	38.97	39.07	38.64	38.92	705,195	38.92
1/07/2025	39.63	39.74	38.78	38.96	709,121	38.96
1/06/2025	39.71	39.93	39.40	39.59	662,209	39.59
1/03/2025	38.76	39.15	38.63	39.13	353,639	39.13
1/02/2025	38.86	38.96	38.23	38.46	465,273	38.46
12/31/2024	38.88	0.00	38.88	38.64	0	38.64
12/30/2024	38.74	39.10	38.55	38.88	479,971	38.88
12/27/2024	39.72	39.72	39.08	39.41	437,845	39.40
12/26/2024	39.83	40.02	39.68	39.93	505,360	39.92
12/24/2024	39.54	39.95	39.54	39.95	202,965	39.94
12/23/2024	39.29	39.51	38.99	39.50	612,384	39.49
12/20/2024	38.68	39.67	38.56	39.25	607,315	39.24
12/19/2024	39.40	39.52	38.92	38.97	790,444	38.96
12/18/2024	40.49	40.55	38.88	39.00	597,447	38.99
12/17/2024	40.42	40.62	40.36	40.50	549,696	40.49
12/16/2024	40.28	40.61	40.16	40.57	593,376	40.56
12/13/2024	40.23	40.33	39.87	40.14	461,516	40.13
12/12/2024	40.14	40.25	40.02	40.06	435,924	40.05
12/11/2024	40.10	40.38	40.01	40.34	490,490	40.33
12/10/2024	39.92	40.10	39.65	39.79	461,741	39.78
12/09/2024	40.60	40.65	40.11	40.25	444,151	40.24
12/06/2024	39.94	40.26	39.81	40.26	441,209	40.25
12/05/2024	39.97	39.98	39.69	39.73	378,858	39.72
12/04/2024	39.59	39.93	39.53	39.87	501,757	39.86
12/03/2024	38.82	39.15	38.82	39.15	323,038	39.14
12/02/2024	38.93	39.20	38.85	39.12	289,862	39.11
11/29/2024	38.46	38.83	38.46	38.82	148,429	38.81
11/27/2024	38.94	38.95	38.33	38.58	326,688	38.57
11/26/2024	38.89	39.06	38.81	38.92	354,500	38.91
11/25/2024	39.00	39.17	38.71	38.84	290,059	38.83
11/22/2024	38.47	38.74	38.38	38.69	399,628	38.68
11/21/2024	38.43	38.67	38.10	38.50	440,863	38.49
11/20/2024	38.20	38.20	37.76	38.19	487,016	38.18
11/19/2024	37.54	38.17	37.53	38.15	289,930	38.14
11/18/2024	37.89	38.02	37.69	37.88	289,327	37.87
11/15/2024	38.02	38.12	37.59	37.73	513,231	37.72
11/14/2024	38.77	38.81	38.29	38.37	292,729	38.36
11/13/2024	38.78	38.96	38.63	38.75	281,960	38.74
11/12/2024	38.81	38.92	38.54	38.77	1,521,811	38.76
11/11/2024	38.93	39.00	38.73	38.95	328,790	38.94
11/08/2024	38.79	38.83	38.65	38.77	386,718	38.76
11/07/2024	38.69	39.16	38.68	39.09	474,959	39.08
11/06/2024	37.90	38.31	37.73	38.26	456,440	38.25
11/05/2024	37.14	37.44	37.14	37.42	222,336	37.41
11/04/2024	36.90	37.18	36.79	36.93	189,817	36.92
11/01/2024	36.83	37.16	36.70	36.93	283,758	36.92