Global X Artificial Intelligence Technology ETF (AIQ) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 62.76 | 63.43 | 62.45 | 63.35 | +2.26% | 1,031,400 |
| 2026-08-06 | 61.24 | 62.33 | 60.89 | 61.95 | -0.66% | 1,123,800 |
| 2026-08-05 | 63.10 | 63.45 | 62.32 | 62.36 | -1.22% | 1,104,200 |
| 2026-08-04 | 61.30 | 63.35 | 61.30 | 63.13 | +4.23% | 2,080,100 |
| 2026-08-03 | 59.45 | 60.67 | 59.10 | 60.57 | +2.85% | 1,557,100 |
| 2026-07-31 | 59.90 | 60.33 | 58.23 | 58.89 | +0.34% | 2,499,600 |
| 2026-07-30 | 57.00 | 58.76 | 56.99 | 58.69 | +4.84% | 2,047,200 |
| 2026-07-29 | 57.02 | 58.03 | 55.92 | 55.98 | -2.20% | 6,080,000 |
| 2026-07-28 | 57.01 | 57.77 | 56.12 | 57.24 | -1.82% | 2,241,500 |
| 2026-07-27 | 59.00 | 59.20 | 57.27 | 58.30 | +0.55% | 1,397,800 |
| 2026-07-24 | 59.00 | 59.12 | 57.83 | 57.98 | -2.28% | 1,974,600 |
| 2026-07-23 | 59.69 | 60.07 | 58.78 | 59.33 | -1.35% | 1,075,900 |
| 2026-07-22 | 60.13 | 60.77 | 60.00 | 60.14 | -1.41% | 818,900 |
| 2026-07-21 | 60.23 | 61.05 | 60.11 | 61.00 | +3.15% | 927,200 |
| 2026-07-20 | 59.49 | 59.99 | 59.01 | 59.14 | +0.75% | 1,749,100 |
| 2026-07-17 | 57.65 | 59.56 | 56.97 | 58.70 | -1.03% | 3,518,300 |
| 2026-07-16 | 60.15 | 60.35 | 58.98 | 59.31 | -2.96% | 2,607,400 |
| 2026-07-15 | 62.35 | 62.40 | 60.17 | 61.12 | -1.36% | 1,924,700 |
| 2026-07-14 | 61.85 | 62.21 | 61.26 | 61.96 | +1.08% | 1,275,100 |
| 2026-07-13 | 62.06 | 62.25 | 61.06 | 61.30 | -3.37% | 1,901,000 |
| 2026-07-10 | 63.56 | 63.59 | 62.75 | 63.44 | -0.61% | 1,224,300 |
| 2026-07-09 | 63.17 | 64.06 | 63.09 | 63.83 | +2.01% | 2,258,000 |
| 2026-07-08 | 61.30 | 62.65 | 61.08 | 62.57 | +0.79% | 3,149,700 |
| 2026-07-07 | 62.58 | 62.72 | 61.37 | 62.08 | -2.76% | 2,482,200 |
| 2026-07-06 | 63.20 | 64.33 | 63.11 | 63.84 | +3.22% | 1,434,800 |
| 2026-07-02 | 63.34 | 64.16 | 61.17 | 61.85 | -2.80% | 3,168,300 |
| 2026-07-01 | 64.21 | 64.68 | 63.61 | 63.63 | -3.02% | 1,606,100 |
| 2026-06-30 | 64.35 | 65.77 | 64.27 | 65.61 | +2.16% | 1,614,600 |
| 2026-06-29 | 63.42 | 64.28 | 61.93 | 64.22 | +1.69% | 2,481,300 |
| 2026-06-26 | 62.76 | 64.16 | 62.50 | 63.15 | -1.60% | 3,717,300 |
| 2026-06-25 | 65.84 | 65.86 | 62.96 | 64.18 | +1.25% | 4,306,100 |
| 2026-06-24 | 63.85 | 64.17 | 62.44 | 63.39 | +0.06% | 3,656,900 |
| 2026-06-23 | 63.45 | 64.75 | 62.97 | 63.35 | -5.57% | 12,367,000 |
| 2026-06-22 | 67.42 | 67.77 | 66.53 | 67.09 | +0.43% | 1,846,800 |
| 2026-06-18 | 66.20 | 67.04 | 65.63 | 66.80 | +3.84% | 1,761,600 |
| 2026-06-17 | 65.43 | 66.03 | 64.27 | 64.33 | -0.48% | 2,604,500 |
| 2026-06-16 | 66.23 | 66.81 | 64.58 | 64.64 | -2.87% | 2,058,500 |
| 2026-06-15 | 66.09 | 66.67 | 65.92 | 66.55 | +3.98% | 2,354,100 |
| 2026-06-12 | 63.52 | 64.45 | 62.89 | 64.00 | +0.08% | 3,381,900 |
| 2026-06-11 | 61.81 | 64.02 | 61.17 | 63.95 | +4.22% | 4,271,600 |
| 2026-06-10 | 62.11 | 63.47 | 61.23 | 61.36 | -2.85% | 3,259,500 |
| 2026-06-09 | 65.37 | 65.55 | 60.55 | 63.16 | -1.99% | 5,697,200 |
| 2026-06-08 | 64.53 | 65.19 | 63.99 | 64.44 | +3.07% | 3,333,000 |
| 2026-06-05 | 66.14 | 66.19 | 62.33 | 62.52 | -8.15% | 4,016,000 |
| 2026-06-04 | 67.37 | 68.51 | 66.87 | 68.07 | -1.58% | 2,542,600 |
| 2026-06-03 | 70.21 | 70.26 | 68.65 | 69.16 | -1.40% | 3,559,600 |
| 2026-06-02 | 69.56 | 70.18 | 69.10 | 70.14 | +1.01% | 2,836,000 |
| 2026-06-01 | 68.03 | 69.83 | 67.70 | 69.44 | +3.15% | 3,548,200 |
| 2026-05-29 | 66.76 | 67.42 | 66.59 | 67.32 | +1.48% | 2,437,200 |
| 2026-05-28 | 65.19 | 66.53 | 64.84 | 66.34 | +1.90% | 2,885,500 |
| 2026-05-27 | 65.65 | 65.65 | 64.47 | 65.10 | -0.15% | 2,333,400 |
| 2026-05-26 | 64.36 | 65.31 | 64.12 | 65.20 | +3.81% | 2,334,500 |
| 2026-05-22 | 62.84 | 63.36 | 62.64 | 62.81 | +0.32% | 1,987,400 |
| 2026-05-21 | 61.55 | 62.82 | 61.47 | 62.61 | +1.20% | 1,724,400 |
| 2026-05-20 | 60.75 | 61.89 | 60.48 | 61.87 | +2.43% | 1,505,300 |
| 2026-05-19 | 60.17 | 61.08 | 59.49 | 60.40 | -0.53% | 2,305,800 |
| 2026-05-18 | 61.54 | 61.67 | 59.94 | 60.72 | -0.52% | 2,906,600 |
| 2026-05-15 | 60.82 | 61.67 | 60.45 | 61.04 | -2.23% | 1,737,200 |
| 2026-05-14 | 61.91 | 62.75 | 61.83 | 62.43 | +0.52% | 1,572,100 |
| 2026-05-13 | 61.84 | 62.32 | 60.90 | 62.11 | +1.79% | 1,685,200 |
| 2026-05-12 | 61.87 | 62.01 | 59.74 | 61.02 | -2.91% | 2,361,800 |
| 2026-05-11 | 62.55 | 63.03 | 62.19 | 62.85 | +0.87% | 2,608,600 |
| 2026-05-08 | 60.73 | 62.31 | 60.71 | 62.31 | +3.87% | 2,382,100 |
| 2026-05-07 | 60.43 | 60.99 | 59.62 | 59.99 | -0.51% | 2,491,900 |
| 2026-05-06 | 59.72 | 60.31 | 59.27 | 60.30 | +3.20% | 2,276,100 |
| 2026-05-05 | 57.92 | 58.60 | 57.75 | 58.43 | +2.31% | 1,751,600 |
| 2026-05-04 | 57.31 | 57.76 | 56.80 | 57.11 | +0.51% | 1,590,400 |
| 2026-05-01 | 56.00 | 56.98 | 56.00 | 56.82 | +1.68% | 1,754,200 |
| 2026-04-30 | 55.54 | 55.95 | 54.70 | 55.88 | +1.53% | 1,017,200 |
| 2026-04-29 | 54.75 | 55.09 | 54.45 | 55.04 | +0.99% | 1,210,800 |
| 2026-04-28 | 54.37 | 54.83 | 54.04 | 54.50 | -1.59% | 1,433,600 |
| 2026-04-27 | 55.38 | 55.44 | 55.06 | 55.38 | +0.44% | 1,083,400 |
| 2026-04-24 | 54.55 | 55.16 | 54.30 | 55.14 | +3.05% | 1,619,200 |
| 2026-04-23 | 54.18 | 54.30 | 52.89 | 53.51 | -2.66% | 1,388,000 |
| 2026-04-22 | 54.49 | 54.98 | 54.23 | 54.97 | +2.38% | 1,374,300 |
| 2026-04-21 | 54.20 | 54.55 | 53.55 | 53.69 | -0.41% | 1,589,800 |
| 2026-04-20 | 54.04 | 54.12 | 53.39 | 53.91 | -0.35% | 2,056,700 |
| 2026-04-17 | 54.24 | 54.51 | 53.92 | 54.10 | +1.14% | 1,302,300 |
| 2026-04-16 | 53.30 | 53.70 | 52.78 | 53.49 | +1.46% | 1,018,700 |
| 2026-04-15 | 51.93 | 52.76 | 51.93 | 52.72 | +1.72% | 1,168,800 |
| 2026-04-14 | 51.17 | 51.83 | 51.16 | 51.83 | +2.47% | 1,675,100 |
| 2026-04-13 | 49.26 | 50.60 | 49.20 | 50.58 | +2.45% | 2,080,900 |
| 2026-04-10 | 49.58 | 49.67 | 49.20 | 49.37 | +0.04% | 1,174,300 |
| 2026-04-09 | 49.29 | 49.40 | 48.64 | 49.35 | -0.50% | 1,819,000 |
| 2026-04-08 | 50.40 | 50.50 | 49.27 | 49.60 | +3.66% | 1,615,600 |
| 2026-04-07 | 47.58 | 47.85 | 46.79 | 47.85 | +0.21% | 1,989,700 |
| 2026-04-06 | 47.57 | 48.01 | 47.38 | 47.75 | +1.02% | 3,127,100 |
| 2026-04-02 | 45.95 | 47.40 | 45.73 | 47.27 | -0.15% | 1,662,300 |
| 2026-04-01 | 47.25 | 47.82 | 46.97 | 47.34 | +1.44% | 2,164,600 |
| 2026-03-31 | 45.33 | 46.73 | 45.17 | 46.67 | +4.22% | 3,106,700 |
| 2026-03-30 | 45.76 | 45.84 | 44.46 | 44.78 | -1.52% | 1,657,900 |
| 2026-03-27 | 46.16 | 46.16 | 45.34 | 45.47 | -2.03% | 1,729,800 |
| 2026-03-26 | 47.21 | 47.51 | 46.39 | 46.41 | -3.11% | 1,843,500 |
| 2026-03-25 | 48.06 | 48.39 | 47.65 | 47.90 | +0.61% | 1,689,200 |
| 2026-03-24 | 47.83 | 48.00 | 47.34 | 47.61 | -1.88% | 2,062,100 |
| 2026-03-23 | 48.30 | 49.05 | 48.03 | 48.52 | +2.43% | 2,607,200 |
| 2026-03-20 | 48.50 | 48.50 | 47.09 | 47.37 | -2.93% | 1,058,100 |
| 2026-03-19 | 48.00 | 49.07 | 47.84 | 48.80 | -0.14% | 1,035,300 |
| 2026-03-18 | 49.44 | 49.73 | 48.85 | 48.87 | -1.43% | 976,400 |
| 2026-03-17 | 49.48 | 49.92 | 49.44 | 49.58 | +0.49% | 744,700 |
| 2026-03-16 | 49.28 | 49.72 | 49.17 | 49.34 | +2.05% | 1,161,200 |
| 2026-03-13 | 49.00 | 49.41 | 48.23 | 48.35 | -0.49% | 2,557,100 |
| 2026-03-12 | 49.36 | 49.57 | 48.58 | 48.59 | -2.66% | 1,694,900 |
| 2026-03-11 | 49.90 | 50.37 | 49.55 | 49.92 | +0.50% | 1,425,700 |
| 2026-03-10 | 50.10 | 50.45 | 49.48 | 49.67 | -0.32% | 2,667,216 |
| 2026-03-09 | 48.51 | 50.00 | 48.05 | 49.83 | +1.49% | 4,445,637 |
| 2026-03-06 | 48.90 | 49.67 | 48.75 | 49.10 | -1.11% | 3,026,500 |
| 2026-03-05 | 49.34 | 50.26 | 48.98 | 49.65 | -0.54% | 5,497,600 |
| 2026-03-04 | 49.16 | 50.31 | 49.05 | 49.92 | +2.27% | 5,030,100 |
| 2026-03-03 | 48.00 | 49.12 | 47.37 | 48.81 | -2.50% | 4,333,600 |
| 2026-03-02 | 49.01 | 50.22 | 48.91 | 50.06 | -0.40% | 2,842,300 |
| 2026-02-27 | 49.76 | 50.29 | 49.56 | 50.26 | -0.51% | 1,117,100 |
| 2026-02-26 | 50.72 | 50.80 | 49.82 | 50.52 | -0.06% | 2,613,100 |
| 2026-02-25 | 50.06 | 50.59 | 50.01 | 50.55 | +2.14% | 1,390,400 |
| 2026-02-24 | 48.85 | 49.66 | 48.53 | 49.49 | +1.98% | 2,365,200 |
| 2026-02-23 | 49.50 | 49.50 | 48.34 | 48.53 | -2.71% | 2,334,600 |
| 2026-02-20 | 49.02 | 50.15 | 49.02 | 49.88 | +0.95% | 1,501,900 |
| 2026-02-19 | 49.21 | 49.54 | 49.01 | 49.41 | -0.28% | 1,262,100 |
| 2026-02-18 | 49.08 | 49.97 | 48.83 | 49.55 | +1.18% | 1,337,900 |
| 2026-02-17 | 48.88 | 49.26 | 48.27 | 48.97 | -0.97% | 1,919,433 |
| 2026-02-13 | 49.01 | 49.85 | 48.54 | 49.45 | +0.49% | 2,204,500 |
| 2026-02-12 | 50.60 | 50.65 | 48.91 | 49.21 | -2.65% | 1,869,500 |
| 2026-02-11 | 51.26 | 51.30 | 49.93 | 50.55 | -0.43% | 1,065,400 |
| 2026-02-10 | 51.00 | 51.34 | 50.74 | 50.77 | -0.12% | 2,525,400 |
| 2026-02-09 | 49.87 | 51.07 | 49.64 | 50.83 | +1.50% | 1,329,800 |
| 2026-02-06 | 49.13 | 50.18 | 49.01 | 50.08 | +3.32% | 1,347,100 |
| 2026-02-05 | 48.90 | 49.45 | 48.28 | 48.47 | -1.84% | 2,152,000 |
| 2026-02-04 | 50.52 | 50.52 | 48.83 | 49.38 | -3.25% | 2,469,000 |
| 2026-02-03 | 52.48 | 52.49 | 50.34 | 51.04 | -2.56% | 1,728,800 |
| 2026-02-02 | 51.87 | 52.73 | 51.77 | 52.38 | +0.79% | 2,176,300 |
| 2026-01-30 | 52.81 | 53.05 | 51.76 | 51.97 | -2.00% | 1,182,700 |
| 2026-01-29 | 53.65 | 53.67 | 51.95 | 53.03 | -1.08% | 1,936,600 |
| 2026-01-28 | 53.73 | 53.94 | 53.41 | 53.61 | +0.94% | 1,472,600 |
| 2026-01-27 | 53.12 | 53.22 | 52.82 | 53.11 | +1.30% | 976,200 |
| 2026-01-26 | 52.45 | 52.69 | 52.31 | 52.43 | -0.15% | 1,059,600 |
| 2026-01-23 | 52.25 | 52.69 | 52.10 | 52.51 | +0.11% | 973,600 |
| 2026-01-22 | 52.53 | 52.58 | 52.09 | 52.45 | +1.06% | 2,682,400 |
| 2026-01-21 | 51.41 | 52.26 | 51.26 | 51.90 | +1.88% | 2,560,700 |
| 2026-01-20 | 51.22 | 51.75 | 50.87 | 50.94 | -2.67% | 2,061,000 |
| 2026-01-16 | 52.70 | 52.79 | 52.09 | 52.34 | -0.04% | 2,128,100 |
| 2026-01-15 | 52.91 | 52.94 | 52.33 | 52.36 | +0.15% | 2,458,900 |
| 2026-01-14 | 52.51 | 52.61 | 51.84 | 52.28 | -0.68% | 2,574,300 |
| 2026-01-13 | 52.97 | 53.21 | 52.51 | 52.64 | -0.96% | 1,912,600 |
| 2026-01-12 | 52.21 | 53.25 | 52.21 | 53.15 | +1.08% | 2,221,600 |
| 2026-01-09 | 52.24 | 52.70 | 51.93 | 52.58 | +0.84% | 2,116,500 |
| 2026-01-08 | 52.51 | 52.52 | 51.94 | 52.14 | -0.84% | 2,060,900 |
| 2026-01-07 | 52.63 | 52.92 | 52.51 | 52.58 | -0.13% | 3,026,900 |
| 2026-01-06 | 52.21 | 52.65 | 52.05 | 52.65 | +1.15% | 2,149,500 |
| 2026-01-05 | 52.22 | 52.33 | 51.84 | 52.05 | +1.21% | 2,440,800 |
| 2026-01-02 | 51.80 | 52.05 | 51.12 | 51.43 | +1.12% | 1,450,700 |
| 2025-12-31 | 51.39 | 51.40 | 50.86 | 50.86 | -0.97% | 911,100 |
| 2025-12-30 | 51.51 | 51.69 | 51.34 | 51.36 | -0.25% | 980,500 |
| 2025-12-29 | 51.30 | 51.57 | 51.13 | 51.49 | -0.16% | 942,100 |
| 2025-12-26 | 51.59 | 51.64 | 51.41 | 51.57 | +0.23% | 737,600 |
| 2025-12-24 | 51.33 | 51.47 | 51.26 | 51.45 | +0.29% | 407,300 |
| 2025-12-23 | 51.02 | 51.30 | 50.84 | 51.30 | +0.27% | 758,400 |
| 2025-12-22 | 51.27 | 51.30 | 50.95 | 51.16 | +0.85% | 1,028,500 |
| 2025-12-19 | 50.14 | 50.85 | 50.05 | 50.73 | +1.87% | 2,133,200 |
| 2025-12-18 | 50.01 | 50.19 | 49.70 | 49.80 | +1.69% | 1,064,000 |
| 2025-12-17 | 50.21 | 50.30 | 48.95 | 48.97 | -1.80% | 1,374,900 |
| 2025-12-16 | 49.53 | 50.02 | 49.46 | 49.87 | -0.02% | 2,283,400 |
| 2025-12-15 | 50.75 | 50.83 | 49.86 | 49.88 | -1.27% | 1,108,700 |
| 2025-12-12 | 51.41 | 51.55 | 50.21 | 50.52 | -2.24% | 1,608,400 |
| 2025-12-11 | 51.53 | 51.75 | 50.95 | 51.68 | -0.75% | 1,591,600 |
| 2025-12-10 | 51.68 | 52.26 | 51.40 | 52.07 | +0.77% | 1,274,500 |
| 2025-12-09 | 51.27 | 51.72 | 51.21 | 51.67 | +0.29% | 857,700 |
| 2025-12-08 | 51.66 | 51.86 | 51.25 | 51.52 | +0.08% | 955,400 |
| 2025-12-05 | 51.14 | 51.78 | 51.14 | 51.48 | +1.04% | 1,594,700 |
| 2025-12-04 | 50.94 | 50.99 | 50.57 | 50.95 | +0.22% | 1,382,800 |
| 2025-12-03 | 50.33 | 50.86 | 50.14 | 50.84 | +0.79% | 1,302,500 |
| 2025-12-02 | 50.35 | 50.75 | 50.15 | 50.44 | +0.62% | 1,073,200 |
| 2025-12-01 | 49.62 | 50.34 | 49.60 | 50.13 | -0.02% | 933,800 |
| 2025-11-28 | 49.75 | 50.15 | 49.71 | 50.14 | +0.95% | 549,800 |
| 2025-11-26 | 49.61 | 49.83 | 49.31 | 49.67 | +0.85% | 1,187,400 |
| 2025-11-25 | 48.83 | 49.32 | 48.15 | 49.25 | +0.29% | 1,223,900 |
| 2025-11-24 | 48.13 | 49.19 | 48.05 | 49.11 | +3.17% | 1,599,300 |
| 2025-11-21 | 47.36 | 48.11 | 46.48 | 47.60 | +0.57% | 4,667,600 |
| 2025-11-20 | 49.89 | 49.98 | 47.27 | 47.33 | -2.99% | 3,491,300 |
| 2025-11-19 | 48.68 | 49.44 | 48.36 | 48.79 | -0.02% | 2,377,600 |
| 2025-11-18 | 48.95 | 49.30 | 48.27 | 48.80 | -1.41% | 4,112,800 |
| 2025-11-17 | 49.88 | 50.49 | 49.14 | 49.50 | -1.30% | 2,741,100 |
| 2025-11-14 | 49.14 | 50.76 | 49.01 | 50.15 | -0.10% | 3,345,400 |
| 2025-11-13 | 51.36 | 51.38 | 49.93 | 50.20 | -2.68% | 2,443,500 |
| 2025-11-12 | 52.04 | 52.04 | 51.35 | 51.58 | -0.12% | 1,313,600 |
| 2025-11-11 | 51.78 | 51.93 | 51.33 | 51.64 | -0.88% | 2,072,400 |
| 2025-11-10 | 51.82 | 52.15 | 51.53 | 52.10 | +2.80% | 1,969,400 |
| 2025-11-07 | 50.39 | 50.70 | 49.52 | 50.68 | -0.82% | 3,587,900 |
| 2025-11-06 | 51.98 | 52.08 | 50.80 | 51.10 | -1.96% | 2,773,200 |
| 2025-11-05 | 51.54 | 52.35 | 51.42 | 52.12 | +1.09% | 2,171,800 |
| 2025-11-04 | 52.09 | 52.56 | 51.52 | 51.56 | -3.73% | 2,370,400 |
| 2025-11-03 | 53.71 | 53.75 | 53.09 | 53.56 | +0.90% | 1,755,200 |
| 2025-10-31 | 53.29 | 53.34 | 52.70 | 53.08 | +0.72% | 1,624,600 |
| 2025-10-30 | 52.91 | 53.33 | 52.65 | 52.70 | -1.44% | 1,858,700 |
| 2025-10-29 | 53.62 | 53.67 | 52.99 | 53.47 | +0.58% | 3,428,600 |
| 2025-10-28 | 52.92 | 53.35 | 52.91 | 53.16 | +0.13% | 1,552,000 |
| 2025-10-27 | 52.63 | 53.10 | 52.63 | 53.09 | +2.21% | 1,838,000 |
| 2025-10-24 | 51.76 | 52.11 | 51.66 | 51.94 | +1.68% | 1,726,100 |
| 2025-10-23 | 50.27 | 51.12 | 50.22 | 51.08 | +1.35% | 1,258,100 |
| 2025-10-22 | 50.90 | 50.98 | 49.80 | 50.40 | -1.22% | 1,476,900 |
| 2025-10-21 | 51.12 | 51.29 | 50.83 | 51.02 | -0.53% | 1,365,800 |
| 2025-10-20 | 50.97 | 51.41 | 50.96 | 51.29 | +1.56% | 1,064,400 |
| 2025-10-17 | 50.15 | 50.65 | 49.88 | 50.50 | -0.06% | 1,410,300 |
| 2025-10-16 | 51.05 | 51.23 | 50.23 | 50.53 | -0.04% | 2,220,500 |
| 2025-10-15 | 50.60 | 50.89 | 49.95 | 50.55 | +1.49% | 1,376,600 |
| 2025-10-14 | 49.55 | 50.32 | 49.06 | 49.81 | -1.25% | 1,483,800 |
| 2025-10-13 | 50.22 | 50.49 | 49.88 | 50.44 | +3.09% | 2,071,400 |
| 2025-10-10 | 51.37 | 51.47 | 48.90 | 48.93 | -4.56% | 2,760,800 |
| 2025-10-09 | 51.54 | 51.54 | 50.95 | 51.27 | -0.54% | 1,876,500 |
| 2025-10-08 | 50.72 | 51.58 | 50.70 | 51.55 | +1.96% | 2,277,400 |
| 2025-10-07 | 51.30 | 51.39 | 50.30 | 50.56 | -0.98% | 1,958,800 |
| 2025-10-06 | 51.19 | 51.39 | 50.95 | 51.06 | +1.69% | 2,104,100 |
| 2025-10-03 | 50.55 | 50.67 | 49.95 | 50.21 | -0.22% | 1,949,500 |
| 2025-10-02 | 50.49 | 50.49 | 50.01 | 50.32 | +0.86% | 2,456,600 |
| 2025-10-01 | 49.22 | 49.94 | 49.20 | 49.89 | +1.01% | 1,866,500 |
| 2025-09-30 | 49.43 | 49.43 | 49.03 | 49.39 | +0.10% | 1,400,800 |
| 2025-09-29 | 49.35 | 49.55 | 49.25 | 49.34 | +0.86% | 2,301,600 |
| 2025-09-26 | 48.85 | 48.96 | 48.49 | 48.92 | +0.00% | 1,528,800 |
| 2025-09-25 | 48.74 | 49.09 | 48.29 | 48.92 | -0.65% | 2,536,500 |
| 2025-09-24 | 49.56 | 49.58 | 48.92 | 49.24 | +0.02% | 4,757,300 |
| 2025-09-23 | 49.82 | 49.84 | 49.13 | 49.23 | -0.87% | 4,987,800 |
| 2025-09-22 | 49.12 | 49.72 | 49.12 | 49.66 | +1.06% | 4,395,300 |
| 2025-09-19 | 48.88 | 49.20 | 48.79 | 49.14 | +0.74% | 1,395,800 |
| 2025-09-18 | 48.66 | 48.95 | 48.44 | 48.78 | +1.12% | 1,332,300 |
| 2025-09-17 | 48.23 | 48.39 | 47.64 | 48.24 | +0.10% | 1,392,500 |
| 2025-09-16 | 48.25 | 48.26 | 48.01 | 48.19 | +0.48% | 1,494,900 |
| 2025-09-15 | 47.62 | 47.97 | 47.62 | 47.96 | +1.31% | 1,412,800 |
| 2025-09-12 | 47.31 | 47.41 | 47.16 | 47.34 | +0.30% | 1,426,700 |
| 2025-09-11 | 47.21 | 47.37 | 47.01 | 47.20 | +0.79% | 1,622,100 |
| 2025-09-10 | 47.20 | 47.22 | 46.70 | 46.83 | +0.77% | 1,321,600 |
| 2025-09-09 | 46.17 | 46.51 | 46.11 | 46.47 | +0.78% | 910,200 |
| 2025-09-08 | 45.90 | 46.14 | 45.85 | 46.11 | +1.43% | 1,088,500 |
| 2025-09-05 | 45.59 | 45.69 | 44.96 | 45.46 | +0.89% | 708,200 |
| 2025-09-04 | 44.86 | 45.11 | 44.48 | 45.06 | +0.40% | 744,800 |
| 2025-09-03 | 44.84 | 44.99 | 44.65 | 44.88 | +0.58% | 625,800 |
| 2025-09-02 | 44.20 | 44.65 | 44.01 | 44.62 | -1.02% | 936,500 |
| 2025-08-29 | 45.41 | 45.45 | 44.89 | 45.08 | -0.99% | 1,003,800 |
| 2025-08-28 | 45.14 | 45.57 | 45.09 | 45.53 | +1.16% | 1,396,500 |
| 2025-08-27 | 44.89 | 45.05 | 44.73 | 45.01 | +0.07% | 1,167,700 |
| 2025-08-26 | 44.77 | 45.01 | 44.77 | 44.98 | +0.47% | 1,574,400 |
| 2025-08-25 | 44.88 | 45.00 | 44.70 | 44.77 | -0.38% | 728,100 |
| 2025-08-22 | 44.05 | 45.09 | 43.97 | 44.94 | +2.42% | 1,363,400 |
| 2025-08-21 | 43.95 | 44.08 | 43.68 | 43.88 | -0.59% | 929,600 |
| 2025-08-20 | 44.30 | 44.35 | 43.45 | 44.14 | -0.79% | 1,192,900 |
| 2025-08-19 | 45.27 | 45.28 | 44.41 | 44.49 | -1.79% | 1,158,500 |
| 2025-08-18 | 45.10 | 45.32 | 45.01 | 45.30 | +0.18% | 1,084,100 |
| 2025-08-15 | 45.38 | 45.38 | 45.08 | 45.22 | -0.02% | 946,700 |
| 2025-08-14 | 45.18 | 45.39 | 45.02 | 45.23 | -0.79% | 1,281,600 |
| 2025-08-13 | 45.63 | 45.77 | 45.44 | 45.59 | +0.55% | 1,375,900 |
| 2025-08-12 | 44.92 | 45.37 | 44.62 | 45.34 | +1.48% | 1,104,800 |
| 2025-08-11 | 44.89 | 45.10 | 44.59 | 44.68 | -0.51% | 1,499,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+10.29%). Worst month: Feb (-1.38%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Global X Artificial Intelligence Technology ETF's (AIQ) latest close?
63.35 on 2026-08-07, from the Closelook data lake's daily price record.
What is AIQ's 52-week high and low?
70.26 high and 43.45 low over the trailing 52 weeks, as of 2026-08-07.
What is Global X Artificial Intelligence Technology ETF's strongest and weakest month historically?
Historically, AIQ's strongest calendar month has been May (average +10.29%) and its weakest Feb (average -1.38%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.