NasdaqGM - Delayed Quote
USD
Xtrackers Artificial Intelligence and Big Data ETF (XAIX)
54.19
-2.23
(-3.95%)
At close: October 30 at 4:00:00 PM EDT
Trade XAIX 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
54.76
54.76
53.56
54.19
54.19
34,400
Oct 29, 2026
56.55
56.71
56.17
56.46
56.46
9,100
Oct 28, 2026
57.56
57.85
57.39
57.85
57.85
4,000
Oct 27, 2026
56.88
57.48
56.83
57.32
57.32
14,200
Oct 26, 2026
56.23
56.85
56.23
56.64
56.64
7,600
Oct 23, 2026
55.61
56.24
55.61
56.06
56.06
4,400
Oct 22, 2026
56.19
56.31
55.51
55.70
55.70
13,300
Oct 21, 2026
56.75
57.14
56.75
57.09
57.09
7,500
Oct 20, 2026
56.07
56.69
55.92
56.33
56.33
14,600
Oct 19, 2026
56.32
56.85
56.20
56.35
56.35
16,900
Oct 16, 2026
57.36
57.47
55.44
55.55
55.55
17,700
Oct 15, 2026
56.50
57.45
56.35
57.45
57.45
13,900
Oct 14, 2026
58.62
58.62
57.52
57.57
57.57
14,600
Oct 13, 2026
58.78
59.43
58.78
59.30
59.30
4,400
Oct 12, 2026
59.91
59.91
59.33
59.37
59.37
7,200
Oct 9, 2026
59.71
59.99
59.52
59.99
59.99
6,700
Oct 8, 2026
59.68
59.91
58.99
59.30
59.30
7,900
Oct 7, 2026
59.74
60.03
59.53
60.00
60.00
5,100
Oct 6, 2026
60.14
60.40
60.14
60.16
60.16
8,700
Oct 5, 2026
59.55
59.88
59.55
59.82
59.82
8,300
Oct 2, 2026
59.96
60.07
59.48
59.56
59.56
10,000
Oct 1, 2026
59.14
59.26
58.58
59.17
59.17
6,700
Sep 30, 2026
58.64
59.21
58.64
58.78
58.78
30,900
Sep 29, 2026
58.69
58.69
58.38
58.55
58.55
16,700
Sep 28, 2026
58.72
58.72
58.20
58.51
58.51
11,800
Sep 25, 2026
59.53
59.65
59.40
59.51
59.51
6,900
Sep 24, 2026
59.19
59.56
58.96
59.48
59.48
9,600
Sep 23, 2026
59.69
59.74
59.31
59.41
59.41
8,400
Sep 22, 2026
59.69
59.94
59.45
59.77
59.77
7,300
Sep 21, 2026
58.70
59.83
58.70
59.81
59.81
47,000
Sep 18, 2026
58.21
58.21
57.62
57.84
57.84
227,400
Sep 17, 2026
57.62
58.13
57.62
58.12
58.12
5,600
Sep 16, 2026
57.33
57.62
56.66
56.92
56.92
15,900
Sep 15, 2026
57.00
57.24
57.00
57.00
57.00
8,500
Sep 14, 2026
56.50
57.40
56.43
57.13
57.13
23,600
Sep 11, 2026
57.13
57.42
57.09
57.30
57.30
10,200
Sep 10, 2026
56.63
56.92
56.40
56.40
56.40
11,400
Sep 9, 2026
57.18
57.60
57.18
57.38
57.38
26,100
Sep 8, 2026
57.33
57.43
57.09
57.39
57.39
84,700
Sep 4, 2026
57.04
57.27
57.00
57.23
57.23
5,100
Sep 3, 2026
56.21
57.06
56.21
56.98
56.98
12,500
Sep 2, 2026
55.86
55.86
55.63
55.86
55.86
12,700
Sep 1, 2026
56.00
56.29
55.69
55.79
55.79
6,700
Aug 31, 2026
56.71
56.90
56.58
56.83
56.83
10,400
Aug 28, 2026
56.86
57.13
56.72
56.76
56.76
4,400
Aug 27, 2026
56.46
56.86
56.31
56.86
56.86
8,700
Aug 26, 2026
55.19
55.79
55.19
55.63
55.63
11,000
Aug 25, 2026
55.47
55.47
55.13
55.43
55.43
11,800
Aug 24, 2026
55.19
55.20
54.71
55.03
55.03
8,100
Aug 21, 2026
55.71
55.82
55.33
55.69
55.69
5,900
Aug 20, 2026
55.56
55.81
55.31
55.46
55.46
9,900
Aug 19, 2026
56.21
56.21
55.42
55.81
55.81
8,400
Aug 18, 2026
56.23
56.46
55.80
55.93
55.93
11,000
Aug 17, 2026
57.33
57.44
56.90
56.94
56.94
6,200
Aug 14, 2026
57.69
57.69
57.15
57.19
57.19
6,900
Aug 13, 2026
56.85
57.56
56.85
57.51
57.51
7,700
Aug 12, 2026
56.87
56.92
56.60
56.86
56.86
16,000
Aug 11, 2026
56.58
56.58
56.03
56.15
56.15
8,300
Aug 10, 2026
55.85
56.50
55.85
56.28
56.28
6,700
Aug 7, 2026
55.92
56.14
55.72
56.11
56.11
8,000
Aug 6, 2026
55.00
55.74
54.77
55.43
55.43
18,900
Aug 5, 2026
56.48
56.63
55.92
56.00
56.00
19,000
Aug 4, 2026
54.87
56.55
54.87
56.37
56.37
23,400
Aug 3, 2026
53.23
54.40
53.14
54.27
54.27
11,700
Jul 31, 2026
53.26
53.53
52.48
53.08
53.08
18,800
Jul 30, 2026
51.21
52.24
51.16
52.24
52.24
17,500
Jul 29, 2026
51.34
51.96
50.52
50.52
50.52
40,000
Jul 28, 2026
51.33
51.65
50.77
51.44
51.44
19,700
Jul 27, 2026
52.61
52.61
51.65
52.07
52.07
10,500
Jul 24, 2026
52.18
52.31
51.72
51.76
51.76
13,600
Jul 23, 2026
52.45
52.73
51.83
52.23
52.23
16,200
Jul 22, 2026
53.16
53.39
53.04
53.13
53.13
8,500
Jul 21, 2026
53.29
53.70
53.11
53.70
53.70
13,300
Jul 20, 2026
52.83
53.20
52.61
52.65
52.65
19,000
Jul 17, 2026
51.61
53.12
51.37
52.41
52.41
88,700
Jul 16, 2026
53.39
53.39
52.40
52.59
52.59
43,100
Jul 15, 2026
55.32
55.45
53.33
54.11
54.11
34,000
Jul 14, 2026
54.61
55.30
54.36
55.19
55.19
32,100
Jul 13, 2026
54.22
54.57
53.80
54.06
54.06
44,300
Jul 10, 2026
55.62
55.80
55.36
55.68
55.68
24,400
Jul 9, 2026
55.48
56.34
55.33
56.18
56.18
34,800
Jul 8, 2026
53.83
55.02
53.68
55.02
55.02
48,800
Jul 7, 2026
54.88
55.10
54.04
54.56
54.56
15,000
Jul 6, 2026
55.33
56.32
55.33
55.90
55.90
12,700
Jul 2, 2026
55.53
55.89
53.61
54.27
54.27
59,900
Jul 1, 2026
56.16
56.51
55.71
55.80
55.80
19,500
Jun 30, 2026
56.65
57.57
56.65
57.55
57.55
11,700
Jun 29, 2026
55.88
56.66
54.71
56.65
56.65
33,400
Jun 26, 2026
55.74
56.68
55.46
56.18
56.18
55,000
Jun 25, 2026
58.01
58.06
56.03
57.03
57.03
44,500
Jun 24, 2026
56.59
56.65
55.09
55.78
55.78
50,900
Jun 23, 2026
55.82
57.03
55.56
55.96
55.96
60,700
Jun 22, 2026
59.06
59.37
58.54
58.86
58.86
27,400
Jun 18, 2026
0.098
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
58.35
58.85
57.82
58.62
58.62
26,400
Jun 17, 2026
57.72
57.81
56.49
56.57
56.47
114,200
Jun 16, 2026
58.14
58.46
56.82
56.87
56.77
36,900
Jun 15, 2026
57.76
58.17
57.57
58.07
57.97
35,400
Jun 12, 2026
55.75
56.50
55.08
56.07
55.97
40,200
Jun 11, 2026
54.06
56.07
53.76
55.98
55.88
54,800
Jun 10, 2026
54.20
55.37
53.59
53.73
53.64
58,200
Jun 9, 2026
56.75
56.75
52.86
54.83
54.74
73,400
Jun 8, 2026
56.18
56.46
55.69
55.86
55.76
41,400
Jun 5, 2026
57.24
57.24
54.24
54.51
54.41
94,800
Jun 4, 2026
58.44
59.30
57.97
58.99
58.89
35,100
Jun 3, 2026
60.81
60.81
59.56
60.01
59.91
52,800
Jun 2, 2026
60.54
61.03
60.25
60.93
60.83
50,800
Jun 1, 2026
59.49
61.10
59.49
60.87
60.77
80,400
May 29, 2026
57.80
58.51
57.80
58.51
58.41
38,200
May 28, 2026
56.21
57.21
55.96
57.04
56.94
47,600
May 27, 2026
56.42
56.42
55.60
56.01
55.91
28,400
May 26, 2026
55.39
56.26
55.19
56.22
56.12
30,500
May 22, 2026
54.13
54.52
54.02
54.05
53.96
22,300
May 21, 2026
53.11
54.04
53.11
54.00
53.91
15,700
May 20, 2026
52.43
53.37
52.43
53.36
53.27
32,300
May 19, 2026
51.81
52.79
51.43
52.29
52.20
26,200
May 18, 2026
52.97
53.05
51.80
52.30
52.21
19,600
May 15, 2026
52.33
52.92
52.15
52.45
52.36
13,800
May 14, 2026
53.57
54.03
53.47
53.80
53.70
26,800
May 13, 2026
53.10
53.54
52.65
53.45
53.36
20,000
May 12, 2026
52.80
52.80
51.13
52.19
52.10
30,800
May 11, 2026
53.55
53.90
53.22
53.74
53.65
31,500
May 8, 2026
51.99
53.20
51.95
53.15
53.05
28,700
May 7, 2026
51.46
51.82
50.86
50.97
50.89
25,500
May 6, 2026
50.89
51.29
50.52
51.26
51.17
9,600
May 5, 2026
49.53
50.24
49.53
50.09
50.00
23,300
May 4, 2026
48.62
49.34
48.62
48.79
48.71
22,600
May 1, 2026
47.64
48.44
47.64
48.35
48.26
13,800
Apr 30, 2026
46.98
47.57
46.72
47.51
47.43
6,700
Apr 29, 2026
46.82
47.13
46.78
47.13
47.05
5,700
Apr 28, 2026
46.67
46.84
46.41
46.76
46.67
7,300
Apr 27, 2026
47.07
47.42
47.07
47.28
47.20
11,400
Apr 24, 2026
46.53
46.99
46.53
46.94
46.86
11,900
Apr 23, 2026
46.42
46.42
45.45
45.90
45.82
22,100
Apr 22, 2026
46.38
46.92
46.38
46.92
46.84
38,200
Apr 21, 2026
46.48
46.49
45.87
45.90
45.82
14,900
Apr 20, 2026
46.03
46.03
45.60
46.03
45.95
19,200
Apr 17, 2026
46.25
46.42
46.02
46.11
46.03
25,100
Apr 16, 2026
45.18
45.59
44.99
45.45
45.37
17,100
Apr 15, 2026
44.34
44.67
44.28
44.64
44.56
3,700
Apr 14, 2026
43.67
44.19
43.56
44.17
44.10
15,000
Apr 13, 2026
42.14
43.19
42.14
43.19
43.11
5,500
Apr 10, 2026
42.55
42.55
42.11
42.22
42.15
13,100
Apr 9, 2026
42.51
42.55
41.99
42.50
42.43
6,100
Apr 8, 2026
43.17
43.17
42.54
42.71
42.64
7,900
Apr 7, 2026
40.90
41.22
40.61
41.22
41.15
3,700
Apr 6, 2026
40.95
41.23
40.90
41.03
40.96
10,200
Apr 2, 2026
39.52
40.61
39.43
40.61
40.54
3,000
Apr 1, 2026
40.54
40.94
40.40
40.62
40.55
9,400
Mar 31, 2026
38.77
39.88
38.77
39.88
39.82
10,700
Mar 30, 2026
39.30
39.30
38.33
38.45
38.38
10,400
Mar 27, 2026
39.59
39.59
38.94
39.01
38.94
12,100
Mar 26, 2026
40.51
40.54
39.79
39.79
39.72
11,300
Mar 25, 2026
41.26
41.44
41.06
41.06
40.98
8,000
Mar 24, 2026
41.10
41.34
40.89
40.99
40.91
14,800
Mar 23, 2026
41.62
42.19
41.56
41.84
41.76
6,400
Mar 20, 2026
41.95
41.95
40.75
40.92
40.85
20,600
Mar 19, 2026
41.39
42.32
41.28
42.16
42.09
12,800
Mar 18, 2026
42.50
42.52
42.14
42.14
42.07
20,800
Mar 17, 2026
42.64
42.81
42.57
42.65
42.57
8,400
Mar 16, 2026
42.30
42.66
42.21
42.40
42.33
30,000
Mar 13, 2026
41.86
42.19
41.38
41.39
41.32
11,000
Mar 12, 2026
42.05
42.10
41.45
41.47
41.40
20,200
Mar 11, 2026
42.41
42.68
42.18
42.38
42.31
11,100
Mar 10, 2026
42.35
42.62
42.06
42.11
42.04
18,800
Mar 9, 2026
40.99
42.09
40.74
42.09
42.01
24,900
Mar 6, 2026
41.44
41.91
41.44
41.59
41.51
9,000
Mar 5, 2026
41.93
42.49
41.54
42.08
42.01
13,000
Mar 4, 2026
41.80
42.73
41.65
42.35
42.27
36,100
Mar 3, 2026
40.88
41.65
40.33
41.47
41.40
19,500
Mar 2, 2026
41.70
42.71
41.60
42.58
42.50
25,900
Feb 27, 2026
42.07
42.62
42.07
42.58
42.50
30,200
Feb 26, 2026
43.08
43.18
42.35
42.72
42.65
21,100
Feb 25, 2026
42.37
42.81
42.37
42.78
42.70
33,200
Feb 24, 2026
41.60
42.13
41.50
41.99
41.92
13,100
Feb 23, 2026
42.25
42.25
41.40
41.42
41.35
9,900
Feb 20, 2026
41.82
42.70
41.82
42.46
42.38
12,700
Feb 19, 2026
41.93
42.10
41.81
42.02
41.95
11,600
Feb 18, 2026
41.78
42.44
41.66
42.16
42.09
8,500
Feb 17, 2026
41.89
42.00
41.37
41.76
41.69
11,800
Feb 13, 2026
41.99
42.50
41.42
42.17
42.10
307,400
Feb 12, 2026
42.93
43.00
41.71
41.94
41.86
17,100
Feb 11, 2026
43.12
43.25
42.42
42.80
42.72
9,600
Feb 10, 2026
43.20
43.29
42.80
42.80
42.73
9,500
Feb 9, 2026
42.31
43.24
42.31
43.14
43.06
9,900
Feb 6, 2026
41.73
42.62
41.73
42.60
42.52
18,300
Feb 5, 2026
41.84
42.10
41.30
41.49
41.42
20,400
Feb 4, 2026
43.24
43.24
41.84
42.31
42.24
19,300
Feb 3, 2026
44.24
44.24
42.93
43.37
43.29
12,300
Feb 2, 2026
43.43
44.08
43.39
43.88
43.80
18,500
Jan 30, 2026
44.18
44.22
43.50
43.60
43.52
13,700
Jan 29, 2026
44.50
44.50
43.24
44.08
44.01
14,100
Jan 28, 2026
44.67
44.88
44.61
44.72
44.64
10,600
Jan 27, 2026
44.19
44.31
44.19
44.24
44.16
19,500
Jan 26, 2026
43.50
43.93
43.50
43.76
43.68
8,700
Jan 23, 2026
43.32
43.59
43.12
43.51
43.43
5,900
Jan 22, 2026
43.31
43.58
43.20
43.52
43.44
12,300
Jan 21, 2026
42.54
42.96
42.41
42.81
42.74
17,700
Jan 20, 2026
42.41
42.67
42.12
42.19
42.12
15,200
Jan 16, 2026
43.51
43.58
43.18
43.22
43.14
4,400
Jan 15, 2026
43.61
43.70
43.23
43.23
43.15
8,500
Jan 14, 2026
43.61
43.61
42.93
43.23
43.16
10,600
Jan 13, 2026
44.11
44.26
43.61
43.71
43.63
14,900
Jan 12, 2026
43.69
44.22
43.69
44.18
44.10
16,000
Jan 9, 2026
43.83
44.17
43.83
44.10
44.02
14,300
Jan 8, 2026
44.11
44.15
43.61
43.70
43.63
11,700
Jan 7, 2026
44.13
44.37
44.07
44.11
44.04
14,100
Jan 6, 2026
43.56
44.06
43.56
44.05
43.98
17,500
Jan 5, 2026
43.55
43.69
43.40
43.44
43.36
25,700
Jan 2, 2026
43.49
43.59
42.85
43.02
42.95
12,100
Dec 31, 2025
43.34
43.34
42.88
42.90
42.83
9,600
Dec 30, 2025
43.37
43.45
43.30
43.30
43.22
4,200
Dec 29, 2025
43.19
43.33
43.16
43.29
43.21
11,000
Dec 26, 2025
43.28
43.30
43.24
43.30
43.22
2,800
Dec 24, 2025
43.00
43.16
42.96
43.16
43.09
2,600
Dec 23, 2025
42.79
42.96
42.67
42.96
42.89
6,300
Dec 22, 2025
42.84
42.84
42.71
42.79
42.72
7,200
Dec 19, 2025
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
42.10
42.57
42.03
42.49
42.42
12,000
Dec 18, 2025
42.04
42.27
41.95
42.00
41.81
5,000
Dec 17, 2025
42.18
42.18
41.37
41.40
41.21
296,800
Dec 16, 2025
41.74
42.12
41.74
42.03
41.84
9,700
Dec 15, 2025
42.57
42.57
42.00
42.01
41.82
7,800
Dec 12, 2025
42.90
43.02
42.35
42.39
42.19
31,200
Dec 11, 2025
43.01
43.22
42.67
43.08
42.88
41,600
Dec 10, 2025
43.05
43.57
43.03
43.51
43.30
26,500
Dec 9, 2025
42.95
43.24
42.95
43.13
42.93
17,500
Dec 8, 2025
43.33
43.36
42.96
43.03
42.83
10,700
Dec 5, 2025
42.82
43.29
42.82
43.06
42.86
7,400
Dec 4, 2025
42.71
42.71
42.50
42.67
42.47
12,800
Dec 3, 2025
42.22
42.60
42.14
42.55
42.36
9,800
Dec 2, 2025
42.27
42.57
42.27
42.35
42.16
5,400
Dec 1, 2025
41.80
42.15
41.79
41.98
41.78
6,800
Nov 28, 2025
41.80
42.09
41.80
42.09
41.89
3,500
Nov 26, 2025
41.94
42.00
41.54
41.80
41.61
9,100
Nov 25, 2025
41.11
41.63
40.80
41.54
41.35
13,200
Nov 24, 2025
40.82
41.37
40.82
41.28
41.09
19,500
Nov 21, 2025
40.19
40.59
39.74
40.41
40.22
25,100
Nov 20, 2025
41.95
42.18
40.14
40.14
39.95
28,700
Nov 19, 2025
41.20
41.63
41.08
41.24
41.05
8,900
Nov 18, 2025
41.35
41.54
40.90
41.21
41.02
15,400
Nov 17, 2025
42.10
42.49
41.45
41.75
41.56
14,300
Nov 14, 2025
41.46
42.66
41.46
42.35
42.15
18,700
Nov 13, 2025
43.13
43.13
42.10
42.22
42.02
21,700
Nov 12, 2025
43.56
43.56
43.12
43.24
43.04
9,800
Nov 11, 2025
43.39
43.54
43.22
43.46
43.26
8,500
Nov 10, 2025
43.29
43.57
43.12
43.53
43.33
5,500
Nov 7, 2025
42.24
42.53
41.76
42.53
42.33
20,200
Nov 6, 2025
43.28
43.28
42.43
42.65
42.45
14,100
Nov 5, 2025
43.17
43.65
43.08
43.52
43.32
17,400
Nov 4, 2025
43.66
43.90
43.24
43.35
43.15
19,100
Nov 3, 2025
44.81
44.82
44.36
44.63
44.42
46,300
Oct 31, 2025
44.36
44.36
43.92
44.20
44.00
20,300
