Global X - Artificial Int... (AIQ)
NASDAQ: AIQ
· Real-Time Price · USD
50.08
0.19 (0.38%)
At close: Oct 02, 2025, 10:54 AM
AIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 49.22 | 49.94 | 49.20 | 49.89 | 49.89 | 1.01% | 1,860,602 |
| Sep 30, 2025 | 49.43 | 49.43 | 49.04 | 49.39 | 49.39 | 0.10% | 1,400,846 |
| Sep 29, 2025 | 49.36 | 49.55 | 49.25 | 49.34 | 49.34 | 0.86% | 2,301,600 |
| Sep 26, 2025 | 48.85 | 48.96 | 48.49 | 48.92 | 48.92 | 0.00% | 1,528,803 |
| Sep 25, 2025 | 48.74 | 49.09 | 48.29 | 48.92 | 48.92 | -0.65% | 2,536,620 |
| Sep 24, 2025 | 49.56 | 49.58 | 48.92 | 49.24 | 49.24 | 0.02% | 4,757,321 |
| Sep 23, 2025 | 49.82 | 49.84 | 49.13 | 49.23 | 49.23 | -0.87% | 4,987,828 |
| Sep 22, 2025 | 49.12 | 49.72 | 49.12 | 49.66 | 49.66 | 1.06% | 4,395,300 |
| Sep 19, 2025 | 48.88 | 49.21 | 48.79 | 49.14 | 49.14 | 0.74% | 1,395,817 |
| Sep 18, 2025 | 48.66 | 48.95 | 48.44 | 48.78 | 48.78 | 1.12% | 1,332,714 |
| Sep 17, 2025 | 48.23 | 48.39 | 47.64 | 48.24 | 48.24 | 0.10% | 1,392,500 |
| Sep 16, 2025 | 48.25 | 48.26 | 48.01 | 48.19 | 48.19 | 0.48% | 1,494,900 |
| Sep 15, 2025 | 47.62 | 47.97 | 47.62 | 47.96 | 47.96 | 1.31% | 1,412,819 |
| Sep 12, 2025 | 47.32 | 47.41 | 47.17 | 47.34 | 47.34 | 0.30% | 1,426,736 |
| Sep 11, 2025 | 47.21 | 47.37 | 47.01 | 47.20 | 47.20 | 0.79% | 1,622,100 |
| Sep 10, 2025 | 47.20 | 47.22 | 46.71 | 46.83 | 46.83 | 0.77% | 1,321,600 |
| Sep 9, 2025 | 46.17 | 46.51 | 46.11 | 46.47 | 46.47 | 0.78% | 910,200 |
| Sep 8, 2025 | 45.90 | 46.14 | 45.85 | 46.11 | 46.11 | 1.43% | 1,088,763 |
| Sep 5, 2025 | 45.59 | 45.69 | 44.96 | 45.46 | 45.46 | 0.89% | 708,449 |
| Sep 4, 2025 | 44.86 | 45.11 | 44.48 | 45.06 | 45.06 | 0.40% | 744,834 |
Page 1 of 93