MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIQ — Global X Funds Global X Artificial Intelligence & Technology ETF
NasdaqGlobal X Funds Global X Artificial Intelligence & Technology ETF
$65.67
+0.51(+0.78%)
- O
- 65.87
- H
- 65.96
- L
- 65.06
- V
- 1.21M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$65.67
Period Return+97.62%
Period High$70.26
Period Low$32.85
Avg Daily Volume1.64M
Total Trading Days365
AIQ — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $65.87 | $65.96 | $65.06 | $65.67 | +$0.51 | +0.78% | 1,211,735 | $65.56 | $65.06 $65.96 |
| Sep 30, 2026 | $65.05 | $65.53 | $65.05 | $65.16 | +$0.11 | +0.17% | 1,211,390 | $65.32 | $65.05 $65.53 |
| Sep 29, 2026 | $65.07 | $65.30 | $64.59 | $65.05 | +$0.34 | +0.53% | 1,374,623 | $64.94 | $64.59 $65.30 |
| Sep 28, 2026 | $65.20 | $65.22 | $64.27 | $64.71 | $-1.26 | -1.91% | 1,426,818 | $64.78 | $64.27 $65.22 |
| Sep 25, 2026 | $66.19 | $66.37 | $65.74 | $65.97 | $-0.01 | -0.02% | 707,042 | $66.07 | $65.74 $66.37 |
| Sep 24, 2026 | $65.47 | $66.13 | $65.30 | $65.98 | $-0.01 | -0.02% | 802,111 | $65.75 | $65.30 $66.13 |
| Sep 23, 2026 | $66.52 | $66.62 | $65.75 | $65.99 | $-0.73 | -1.09% | 764,317 | $66.11 | $65.75 $66.62 |
| Sep 22, 2026 | $66.50 | $66.85 | $66.30 | $66.72 | +$0.41 | +0.62% | 1,200,871 | $66.55 | $66.30 $66.85 |
| Sep 21, 2026 | $65.19 | $66.41 | $65.16 | $66.31 | +$2.18 | +3.40% | 1,421,285 | $65.86 | $65.16 $66.41 |
| Sep 18, 2026 | $64.44 | $64.54 | $63.62 | $64.13 | $-0.24 | -0.37% | 1,121,928 | $63.92 | $63.62 $64.54 |
| Sep 17, 2026 | $63.94 | $64.47 | $63.94 | $64.37 | +$1.36 | +2.16% | 947,377 | $64.34 | $63.94 $64.47 |
| Sep 16, 2026 | $63.25 | $63.71 | $62.48 | $63.01 | +$0.05 | +0.08% | 966,844 | $63.29 | $62.48 $63.71 |
| Sep 15, 2026 | $63.26 | $63.54 | $62.89 | $62.96 | $-0.51 | -0.80% | 1,178,200 | $63.16 | $62.89 $63.54 |
| Sep 14, 2026 | $62.75 | $63.92 | $62.70 | $63.47 | $-0.51 | -0.80% | 1,062,055 | $63.36 | $62.70 $63.92 |
| Sep 11, 2026 | $63.93 | $64.15 | $63.71 | $63.98 | +$0.90 | +1.43% | 679,251 | $63.96 | $63.71 $64.15 |
| Sep 10, 2026 | $63.19 | $63.62 | $62.98 | $63.08 | $-1.03 | -1.61% | 868,673 | $63.30 | $62.98 $63.62 |
| Sep 9, 2026 | $64.22 | $64.57 | $63.98 | $64.11 | $-0.21 | -0.33% | 750,795 | $64.21 | $63.98 $64.57 |
| Sep 8, 2026 | $64.51 | $64.71 | $63.98 | $64.32 | +$0.00 | +0.00% | 851,849 | $64.43 | $63.98 $64.71 |
| Sep 4, 2026 | $64.41 | $64.47 | $64.09 | $64.32 | +$0.02 | +0.03% | 1,244,228 | $64.26 | $64.09 $64.47 |
| Sep 3, 2026 | $63.44 | $64.46 | $63.42 | $64.30 | +$1.22 | +1.93% | 980,151 | $64.09 | $63.42 $64.46 |
| Sep 2, 2026 | $63.01 | $63.15 | $62.78 | $63.08 | +$0.02 | +0.03% | 617,271 | $62.98 | $62.78 $63.15 |
| Sep 1, 2026 | $63.12 | $63.67 | $62.79 | $63.06 | $-1.24 | -1.93% | 750,922 | $63.25 | $62.79 $63.67 |
| Aug 31, 2026 | $64.15 | $64.43 | $64.03 | $64.30 | +$0.08 | +0.12% | 731,094 | $64.20 | $64.03 $64.43 |
| Aug 28, 2026 | $64.38 | $65.04 | $64.10 | $64.22 | $-0.32 | -0.50% | 760,630 | $64.46 | $64.10 $65.04 |
| Aug 27, 2026 | $63.90 | $64.55 | $63.77 | $64.54 | +$1.47 | +2.33% | 1,240,714 | $64.30 | $63.77 $64.55 |
| Aug 26, 2026 | $62.88 | $63.21 | $62.65 | $63.07 | $-0.01 | -0.02% | 1,119,111 | $63.00 | $62.65 $63.21 |
| Aug 25, 2026 | $62.70 | $63.27 | $62.64 | $63.08 | +$0.78 | +1.25% | 3,917,904 | $62.84 | $62.64 $63.27 |
| Aug 24, 2026 | $62.70 | $62.84 | $61.96 | $62.30 | $-1.13 | -1.78% | 804,198 | $62.42 | $61.96 $62.84 |
| Aug 21, 2026 | $63.46 | $63.75 | $62.91 | $63.43 | +$0.40 | +0.63% | 894,468 | $63.36 | $62.91 $63.75 |
| Aug 20, 2026 | $62.83 | $63.21 | $62.69 | $63.03 | +$0.04 | +0.06% | 599,564 | $62.94 | $62.69 $63.21 |