NasdaqGM - Nasdaq Real Time Price
USD
Global X Artificial Intelligence & Technology ETF (AIQ)
60.14
-2.80
(-4.45%)
At close: 4:00:00 PM EDT
61.30
+1.16
(+1.93%)
After hours: 5:34:47 PM EDT
Trade AIQ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
60.80
60.97
59.43
60.14
60.14
1,849,457
Oct 29, 2026
63.11
63.23
62.47
62.94
62.94
897,800
Oct 28, 2026
64.06
64.43
63.63
64.40
64.40
1,242,400
Oct 27, 2026
63.29
63.90
63.10
63.66
63.66
862,000
Oct 26, 2026
62.53
63.31
62.22
62.94
62.94
938,500
Oct 23, 2026
62.00
62.58
61.86
62.29
62.29
3,717,200
Oct 22, 2026
62.66
63.05
61.80
62.07
62.07
1,561,900
Oct 21, 2026
63.79
64.22
63.45
64.00
64.00
939,500
Oct 20, 2026
62.53
63.58
62.21
63.18
63.18
931,800
Oct 19, 2026
62.94
63.51
62.63
62.96
62.96
829,600
Oct 16, 2026
63.96
63.97
61.68
62.02
62.02
3,434,200
Oct 15, 2026
62.54
64.17
62.35
64.09
64.09
1,388,400
Oct 14, 2026
65.24
65.41
63.71
63.94
63.94
1,349,500
Oct 13, 2026
65.05
65.92
65.05
65.85
65.85
728,900
Oct 12, 2026
66.50
66.58
65.83
65.92
65.92
596,500
Oct 9, 2026
66.32
66.60
66.14
66.60
66.60
681,500
Oct 8, 2026
66.28
66.45
65.07
65.60
65.60
992,400
Oct 7, 2026
66.40
66.76
66.10
66.67
66.67
940,100
Oct 6, 2026
67.11
67.41
67.02
67.05
67.05
1,530,100
Oct 5, 2026
66.29
66.98
66.26
66.85
66.85
996,200
Oct 2, 2026
66.36
66.75
65.85
66.23
66.23
1,544,500
Oct 1, 2026
65.86
65.96
65.06
65.67
65.67
1,212,300
Sep 30, 2026
65.05
65.53
65.05
65.16
65.16
1,211,300
Sep 29, 2026
65.07
65.29
64.59
65.05
65.05
1,374,400
Sep 28, 2026
65.20
65.22
64.27
64.71
64.71
1,426,200
Sep 25, 2026
66.18
66.36
65.74
65.97
65.97
706,600
Sep 24, 2026
65.47
66.13
65.30
65.98
65.98
802,000
Sep 23, 2026
66.52
66.62
65.75
65.99
65.99
764,100
Sep 22, 2026
66.50
66.85
66.29
66.72
66.72
1,200,700
Sep 21, 2026
65.19
66.40
65.16
66.31
66.31
1,421,000
Sep 18, 2026
64.44
64.54
63.62
64.13
64.13
1,121,600
Sep 17, 2026
63.94
64.47
63.94
64.37
64.37
947,200
Sep 16, 2026
63.25
63.71
62.47
63.01
63.01
966,500
Sep 15, 2026
63.26
63.54
62.88
62.96
62.96
1,178,000
Sep 14, 2026
62.75
63.92
62.70
63.47
63.47
1,056,100
Sep 11, 2026
63.92
64.15
63.71
63.98
63.98
678,900
Sep 10, 2026
63.19
63.62
62.98
63.08
63.08
866,700
Sep 9, 2026
64.22
64.57
63.98
64.11
64.11
750,700
Sep 8, 2026
64.51
64.71
63.97
64.32
64.32
851,700
Sep 4, 2026
64.41
64.47
64.09
64.32
64.32
1,243,800
Sep 3, 2026
63.44
64.46
63.42
64.30
64.30
979,700
Sep 2, 2026
63.01
63.15
62.78
63.08
63.08
617,000
Sep 1, 2026
63.12
63.67
62.78
63.06
63.06
750,400
Aug 31, 2026
64.15
64.43
64.03
64.30
64.30
731,000
Aug 28, 2026
64.38
65.04
64.10
64.22
64.22
759,900
Aug 27, 2026
63.90
64.55
63.77
64.54
64.54
1,240,200
Aug 26, 2026
62.88
63.21
62.65
63.07
63.07
1,117,700
Aug 25, 2026
62.70
63.26
62.64
63.08
63.08
3,917,400
Aug 24, 2026
62.70
62.84
61.96
62.30
62.30
803,500
Aug 21, 2026
63.46
63.75
62.91
63.43
63.43
894,300
Aug 20, 2026
62.83
63.21
62.69
63.03
63.03
599,400
Aug 19, 2026
62.94
63.35
62.33
62.99
62.99
862,000
Aug 18, 2026
62.99
63.37
62.43
62.53
62.53
2,397,800
Aug 17, 2026
64.40
64.60
63.94
64.00
64.00
750,500
Aug 14, 2026
64.87
65.00
64.06
64.20
64.20
838,800
Aug 13, 2026
63.73
64.78
63.73
64.62
64.62
973,700
Aug 12, 2026
64.17
64.17
63.47
63.77
63.77
803,500
Aug 11, 2026
63.69
63.74
62.97
63.20
63.20
570,400
Aug 10, 2026
63.22
63.75
63.09
63.51
63.51
922,200
Aug 7, 2026
62.76
63.43
62.45
63.35
63.35
1,031,400
Aug 6, 2026
61.24
62.33
60.89
61.95
61.95
1,123,800
Aug 5, 2026
63.10
63.45
62.32
62.36
62.36
1,104,200
Aug 4, 2026
61.31
63.35
61.30
63.13
63.13
2,080,100
Aug 3, 2026
59.45
60.67
59.10
60.57
60.57
1,557,100
Jul 31, 2026
59.90
60.33
58.23
58.89
58.89
2,499,600
Jul 30, 2026
57.00
58.76
56.99
58.69
58.69
2,047,200
Jul 29, 2026
57.02
58.03
55.92
55.98
55.98
6,080,000
Jul 28, 2026
57.01
57.77
56.12
57.24
57.24
2,241,500
Jul 27, 2026
59.00
59.21
57.26
58.30
58.30
1,397,800
Jul 24, 2026
59.00
59.12
57.83
57.98
57.98
1,974,600
Jul 23, 2026
59.69
60.07
58.78
59.33
59.33
1,075,900
Jul 22, 2026
60.13
60.77
60.00
60.14
60.14
818,900
Jul 21, 2026
60.23
61.06
60.11
61.00
61.00
927,200
Jul 20, 2026
59.49
59.99
59.01
59.14
59.14
1,749,100
Jul 17, 2026
57.65
59.56
56.97
58.70
58.70
3,518,300
Jul 16, 2026
60.15
60.35
58.98
59.31
59.31
2,607,400
Jul 15, 2026
62.35
62.40
60.17
61.12
61.12
1,924,700
Jul 14, 2026
61.85
62.21
61.26
61.96
61.96
1,275,100
Jul 13, 2026
62.06
62.25
61.06
61.30
61.30
1,901,000
Jul 10, 2026
63.56
63.59
62.75
63.44
63.44
1,224,300
Jul 9, 2026
63.17
64.06
63.09
63.83
63.83
2,258,000
Jul 8, 2026
61.30
62.65
61.08
62.57
62.57
3,149,700
Jul 7, 2026
62.58
62.72
61.37
62.08
62.08
2,482,200
Jul 6, 2026
63.20
64.33
63.11
63.84
63.84
1,434,800
Jul 2, 2026
63.33
64.16
61.17
61.85
61.85
3,168,300
Jul 1, 2026
64.21
64.68
63.61
63.63
63.63
1,606,100
Jun 30, 2026
64.35
65.76
64.26
65.61
65.61
1,614,600
Jun 29, 2026
63.42
64.29
61.93
64.22
64.22
2,481,300
Jun 26, 2026
62.76
64.16
62.50
63.15
63.15
3,717,300
Jun 25, 2026
65.84
65.86
62.96
64.18
64.18
4,306,100
Jun 24, 2026
63.85
64.17
62.44
63.39
63.39
3,656,900
Jun 23, 2026
63.45
64.75
62.97
63.35
63.35
12,367,000
Jun 22, 2026
67.42
67.76
66.53
67.09
67.09
1,846,800
Jun 18, 2026
66.20
67.04
65.63
66.80
66.80
1,761,600
Jun 17, 2026
65.43
66.03
64.26
64.33
64.33
2,604,500
Jun 16, 2026
66.24
66.81
64.58
64.64
64.64
2,058,500
Jun 15, 2026
66.09
66.67
65.92
66.55
66.55
2,354,100
Jun 12, 2026
63.53
64.45
62.89
64.00
64.00
3,381,900
Jun 11, 2026
61.81
64.02
61.17
63.95
63.95
4,271,600
Jun 10, 2026
62.11
63.47
61.23
61.36
61.36
3,259,500
Jun 9, 2026
65.37
65.55
60.55
63.16
63.16
5,697,200
Jun 8, 2026
64.54
65.18
63.99
64.44
64.44
3,333,000
Jun 5, 2026
66.14
66.19
62.33
62.52
62.52
4,016,000
Jun 4, 2026
67.37
68.51
66.87
68.07
68.07
2,542,600
Jun 3, 2026
70.21
70.26
68.65
69.16
69.16
3,559,600
Jun 2, 2026
69.56
70.18
69.10
70.14
70.14
2,836,000
Jun 1, 2026
68.03
69.83
67.71
69.44
69.44
3,548,200
May 29, 2026
66.76
67.43
66.59
67.32
67.32
2,437,200
May 28, 2026
65.19
66.53
64.85
66.34
66.34
2,885,500
May 27, 2026
65.65
65.65
64.47
65.10
65.10
2,333,400
May 26, 2026
64.36
65.31
64.12
65.20
65.20
2,334,500
May 22, 2026
62.84
63.36
62.64
62.81
62.81
1,987,400
May 21, 2026
61.56
62.82
61.47
62.61
62.61
1,724,400
May 20, 2026
60.75
61.89
60.48
61.87
61.87
1,505,300
May 19, 2026
60.17
61.08
59.49
60.40
60.40
2,305,800
May 18, 2026
61.54
61.67
59.94
60.72
60.72
2,906,600
May 15, 2026
60.82
61.67
60.45
61.04
61.04
1,737,200
May 14, 2026
61.91
62.75
61.83
62.43
62.43
1,572,100
May 13, 2026
61.83
62.32
60.90
62.11
62.11
1,685,200
May 12, 2026
61.87
62.01
59.74
61.02
61.02
2,361,800
May 11, 2026
62.55
63.03
62.19
62.85
62.85
2,608,600
May 8, 2026
60.72
62.31
60.71
62.31
62.31
2,382,100
May 7, 2026
60.43
60.99
59.62
59.99
59.99
2,491,900
May 6, 2026
59.72
60.31
59.28
60.30
60.30
2,276,100
May 5, 2026
57.92
58.60
57.75
58.43
58.43
1,751,600
May 4, 2026
57.31
57.76
56.80
57.11
57.11
1,590,400
May 1, 2026
56.00
56.99
56.00
56.82
56.82
1,754,200
Apr 30, 2026
55.54
55.96
54.70
55.88
55.88
1,017,200
Apr 29, 2026
54.75
55.09
54.45
55.04
55.04
1,210,800
Apr 28, 2026
54.37
54.83
54.04
54.50
54.50
1,433,600
Apr 27, 2026
55.38
55.44
55.06
55.38
55.38
1,083,400
Apr 24, 2026
54.55
55.16
54.30
55.14
55.14
1,619,200
Apr 23, 2026
54.18
54.29
52.89
53.51
53.51
1,388,000
Apr 22, 2026
54.49
54.98
54.23
54.97
54.97
1,374,300
Apr 21, 2026
54.20
54.55
53.55
53.69
53.69
1,589,800
Apr 20, 2026
54.04
54.12
53.39
53.91
53.91
2,056,700
Apr 17, 2026
54.24
54.51
53.92
54.10
54.10
1,302,300
Apr 16, 2026
53.31
53.70
52.78
53.49
53.49
1,018,700
Apr 15, 2026
51.93
52.76
51.93
52.72
52.72
1,168,800
Apr 14, 2026
51.17
51.83
51.16
51.83
51.83
1,675,100
Apr 13, 2026
49.26
50.60
49.20
50.58
50.58
2,080,900
Apr 10, 2026
49.58
49.67
49.19
49.37
49.37
1,174,300
Apr 9, 2026
49.29
49.40
48.64
49.35
49.35
1,819,000
Apr 8, 2026
50.40
50.50
49.26
49.60
49.60
1,615,600
Apr 7, 2026
47.58
47.85
46.79
47.85
47.85
1,989,700
Apr 6, 2026
47.57
48.01
47.38
47.75
47.75
3,127,100
Apr 2, 2026
45.94
47.40
45.74
47.27
47.27
1,662,300
Apr 1, 2026
47.25
47.82
46.97
47.34
47.34
2,164,600
Mar 31, 2026
45.33
46.73
45.17
46.67
46.67
3,106,700
Mar 30, 2026
45.76
45.83
44.46
44.78
44.78
1,657,900
Mar 27, 2026
46.16
46.16
45.34
45.47
45.47
1,729,800
Mar 26, 2026
47.21
47.51
46.39
46.41
46.41
1,843,500
Mar 25, 2026
48.06
48.39
47.65
47.90
47.90
1,689,200
Mar 24, 2026
47.83
48.00
47.33
47.61
47.61
2,062,100
Mar 23, 2026
48.30
49.05
48.03
48.52
48.52
2,607,200
Mar 20, 2026
48.50
48.50
47.09
47.37
47.37
1,058,100
Mar 19, 2026
48.00
49.07
47.84
48.80
48.80
1,035,300
Mar 18, 2026
49.44
49.73
48.85
48.87
48.87
976,400
Mar 17, 2026
49.48
49.92
49.44
49.58
49.58
744,700
Mar 16, 2026
49.28
49.72
49.17
49.34
49.34
1,161,200
Mar 13, 2026
49.00
49.41
48.23
48.35
48.35
2,557,100
Mar 12, 2026
49.36
49.57
48.58
48.59
48.59
1,694,900
Mar 11, 2026
49.90
50.37
49.54
49.92
49.92
1,425,700
Mar 10, 2026
50.10
50.46
49.48
49.67
49.67
2,666,800
Mar 9, 2026
48.51
50.00
48.05
49.83
49.83
4,445,400
Mar 6, 2026
48.90
49.67
48.75
49.10
49.10
3,026,500
Mar 5, 2026
49.35
50.26
48.98
49.65
49.65
5,497,600
Mar 4, 2026
49.15
50.31
49.05
49.92
49.92
5,030,100
Mar 3, 2026
48.00
49.12
47.37
48.81
48.81
4,333,600
Mar 2, 2026
49.01
50.22
48.91
50.06
50.06
2,842,300
Feb 27, 2026
49.76
50.29
49.56
50.26
50.26
1,117,100
Feb 26, 2026
50.72
50.80
49.82
50.52
50.52
2,613,100
Feb 25, 2026
50.06
50.59
50.01
50.55
50.55
1,390,400
Feb 24, 2026
48.85
49.67
48.53
49.49
49.49
2,365,200
Feb 23, 2026
49.50
49.50
48.34
48.53
48.53
2,334,600
Feb 20, 2026
49.02
50.15
49.02
49.88
49.88
1,501,900
Feb 19, 2026
49.21
49.54
49.01
49.41
49.41
1,262,100
Feb 18, 2026
49.08
49.97
48.83
49.55
49.55
1,337,900
Feb 17, 2026
48.88
49.26
48.27
48.97
48.97
1,919,400
Feb 13, 2026
49.01
49.85
48.54
49.45
49.45
2,204,500
Feb 12, 2026
50.60
50.65
48.91
49.21
49.21
1,869,500
Feb 11, 2026
51.26
51.29
49.93
50.55
50.55
1,065,400
Feb 10, 2026
51.00
51.34
50.74
50.77
50.77
2,525,400
Feb 9, 2026
49.87
51.07
49.64
50.83
50.83
1,329,800
Feb 6, 2026
49.13
50.18
49.01
50.08
50.08
1,347,100
Feb 5, 2026
48.90
49.45
48.28
48.47
48.47
2,152,000
Feb 4, 2026
50.52
50.52
48.83
49.38
49.38
2,469,000
Feb 3, 2026
52.48
52.49
50.33
51.04
51.04
1,728,800
Feb 2, 2026
51.87
52.72
51.77
52.38
52.38
2,176,300
Jan 30, 2026
52.81
53.05
51.76
51.97
51.97
1,182,700
Jan 29, 2026
53.65
53.67
51.95
53.03
53.03
1,936,600
Jan 28, 2026
53.73
53.94
53.40
53.61
53.61
1,472,600
Jan 27, 2026
53.12
53.22
52.82
53.11
53.11
976,200
Jan 26, 2026
52.45
52.69
52.31
52.43
52.43
1,059,600
Jan 23, 2026
52.25
52.69
52.10
52.51
52.51
973,600
Jan 22, 2026
52.53
52.58
52.09
52.45
52.45
2,682,400
Jan 21, 2026
51.41
52.26
51.26
51.90
51.90
2,560,700
Jan 20, 2026
51.22
51.75
50.87
50.94
50.94
2,061,000
Jan 16, 2026
52.70
52.79
52.09
52.34
52.34
2,128,100
Jan 15, 2026
52.91
52.94
52.33
52.36
52.36
2,458,900
Jan 14, 2026
52.51
52.61
51.83
52.28
52.28
2,574,300
Jan 13, 2026
52.97
53.21
52.51
52.64
52.64
1,912,600
Jan 12, 2026
52.21
53.25
52.21
53.15
53.15
2,221,600
Jan 9, 2026
52.24
52.70
51.93
52.58
52.58
2,116,500
Jan 8, 2026
52.51
52.52
51.94
52.14
52.14
2,060,900
Jan 7, 2026
52.63
52.92
52.51
52.58
52.58
3,026,900
Jan 6, 2026
52.21
52.65
52.06
52.65
52.65
2,149,500
Jan 5, 2026
52.22
52.33
51.85
52.05
52.05
2,440,800
Jan 2, 2026
51.80
52.05
51.12
51.43
51.43
1,450,700
Dec 31, 2025
51.39
51.40
50.86
50.86
50.86
911,100
Dec 30, 2025
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
51.51
51.69
51.34
51.36
51.36
980,500
Dec 29, 2025
51.30
51.57
51.13
51.49
51.44
942,100
Dec 26, 2025
51.60
51.64
51.42
51.57
51.52
737,600
Dec 24, 2025
51.33
51.47
51.26
51.45
51.41
407,300
Dec 23, 2025
51.02
51.31
50.85
51.30
51.26
758,400
Dec 22, 2025
51.27
51.30
50.95
51.16
51.12
1,028,500
Dec 19, 2025
50.14
50.85
50.04
50.73
50.69
2,133,200
Dec 18, 2025
50.01
50.19
49.69
49.80
49.76
1,064,000
Dec 17, 2025
50.21
50.30
48.95
48.97
48.93
1,374,900
Dec 16, 2025
49.53
50.03
49.46
49.87
49.83
2,283,400
Dec 15, 2025
50.75
50.83
49.86
49.88
49.84
1,108,700
Dec 12, 2025
51.40
51.55
50.21
50.52
50.48
1,608,400
Dec 11, 2025
51.53
51.75
50.95
51.68
51.63
1,591,600
Dec 10, 2025
51.68
52.26
51.40
52.07
52.02
1,274,500
Dec 9, 2025
51.27
51.72
51.21
51.67
51.62
857,700
Dec 8, 2025
51.65
51.86
51.25
51.52
51.47
955,400
Dec 5, 2025
51.14
51.78
51.14
51.48
51.44
1,594,700
Dec 4, 2025
50.94
50.99
50.57
50.95
50.91
1,382,800
Dec 3, 2025
50.33
50.86
50.14
50.84
50.80
1,302,500
Dec 2, 2025
50.35
50.75
50.15
50.44
50.40
1,073,200
Dec 1, 2025
49.62
50.34
49.60
50.13
50.09
933,800
Nov 28, 2025
49.75
50.15
49.71
50.14
50.10
549,800
Nov 26, 2025
49.61
49.83
49.31
49.67
49.63
1,187,400
Nov 25, 2025
48.83
49.32
48.15
49.25
49.21
1,223,900
Nov 24, 2025
48.13
49.19
48.05
49.11
49.07
1,599,300
Nov 21, 2025
47.36
48.11
46.48
47.60
47.56
4,667,600
Nov 20, 2025
49.89
49.98
47.27
47.33
47.29
3,491,300
Nov 19, 2025
48.68
49.44
48.36
48.79
48.75
2,377,600
Nov 18, 2025
48.95
49.30
48.27
48.80
48.76
4,112,800
Nov 17, 2025
49.88
50.49
49.14
49.50
49.46
2,741,100
Nov 14, 2025
49.14
50.76
49.01
50.15
50.11
3,345,400
Nov 13, 2025
51.36
51.38
49.93
50.20
50.16
2,443,500
Nov 12, 2025
52.04
52.04
51.35
51.58
51.53
1,313,600
Nov 11, 2025
51.78
51.93
51.33
51.64
51.59
2,072,400
Nov 10, 2025
51.82
52.15
51.53
52.10
52.05
1,969,400
Nov 7, 2025
50.39
50.69
49.51
50.68
50.64
3,587,900
Nov 6, 2025
51.98
52.08
50.80
51.10
51.06
2,773,200
Nov 5, 2025
51.54
52.35
51.42
52.12
52.07
2,171,800
Nov 4, 2025
52.09
52.56
51.52
51.56
51.51
2,370,400
Nov 3, 2025
53.71
53.75
53.09
53.56
53.51
1,755,200
Oct 31, 2025
53.29
53.34
52.70
53.08
53.03
1,624,600
