Global X Artificial Intelligence & Technology ETF (AIQ)

Historical Prices For Global X Artificial Intelligence & Technology ETF (AIQ)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	43.78	44.50	43.72	44.00	786,182	44.00
7/02/2025	43.13	43.50	43.03	43.49	850,192	43.49
7/01/2025	43.54	43.55	42.92	43.20	982,501	43.20
6/30/2025	43.67	43.74	43.52	43.69	1,309,817	43.69
6/27/2025	43.55	43.67	43.14	43.37	1,003,049	43.37
6/26/2025	43.31	43.50	43.03	43.48	719,348	43.43
6/25/2025	43.19	43.34	42.97	43.08	851,890	43.03
6/24/2025	42.62	43.14	42.49	43.10	777,682	43.05
6/23/2025	41.47	41.99	41.17	41.96	749,306	41.91
6/20/2025	42.01	42.16	41.38	41.50	640,359	41.45
6/18/2025	42.09	42.26	41.77	41.88	427,387	41.83
6/17/2025	42.12	42.41	41.85	41.93	683,598	41.88
6/16/2025	42.00	42.44	41.91	42.32	587,059	42.27
6/13/2025	41.56	41.99	41.44	41.60	749,576	41.55
6/12/2025	42.09	42.33	42.00	42.19	684,821	42.14
6/11/2025	42.21	42.49	41.97	42.11	548,487	42.06
6/10/2025	41.98	42.13	41.66	42.08	468,066	42.03
6/09/2025	41.69	42.04	41.62	41.90	739,958	41.85
6/06/2025	41.48	41.72	41.42	41.62	383,902	41.57
6/05/2025	41.47	41.83	40.95	41.20	879,146	41.15
6/04/2025	41.21	41.42	40.96	41.35	687,683	41.30
6/03/2025	40.73	41.04	40.60	40.96	417,026	40.91
6/02/2025	40.23	40.73	40.06	40.73	420,848	40.68
5/30/2025	40.38	40.42	39.65	40.30	715,958	40.25
5/29/2025	40.98	41.00	40.27	40.45	529,086	40.40
5/28/2025	40.79	40.86	40.46	40.52	356,930	40.47
5/27/2025	40.48	40.82	40.31	40.79	471,404	40.74
5/23/2025	39.66	40.20	39.51	39.95	483,580	39.91
5/22/2025	40.15	40.56	40.06	40.30	371,727	40.25
5/21/2025	40.52	41.01	40.06	40.22	441,617	40.17
5/20/2025	40.81	40.85	40.55	40.72	654,521	40.67
5/19/2025	40.38	40.91	40.25	40.88	310,355	40.83
5/16/2025	40.86	40.97	40.62	40.93	394,324	40.88
5/15/2025	40.60	40.94	40.41	40.81	731,509	40.76
5/14/2025	41.00	41.17	40.76	40.99	559,224	40.94
5/13/2025	40.09	40.86	39.98	40.71	813,120	40.66
5/12/2025	39.97	40.00	39.48	39.92	809,077	39.88
5/09/2025	38.59	38.65	38.18	38.32	500,118	38.28
5/08/2025	38.20	38.63	38.03	38.31	360,039	38.27
5/07/2025	37.76	37.99	37.40	37.89	415,476	37.85
5/06/2025	37.53	38.03	37.40	37.78	305,223	37.74
5/05/2025	37.91	38.33	37.84	38.10	289,171	38.06
5/02/2025	37.78	38.32	37.78	38.16	354,845	38.12
5/01/2025	37.40	37.63	37.16	37.17	272,676	37.13
4/30/2025	36.24	36.99	35.99	36.87	380,926	36.83
4/29/2025	36.63	37.03	36.54	36.95	229,026	36.91
4/28/2025	36.76	36.97	36.26	36.80	313,803	36.76
4/25/2025	36.26	36.81	36.17	36.77	286,753	36.73
4/24/2025	35.16	36.27	35.15	36.20	338,779	36.16
4/23/2025	35.31	35.78	34.92	35.09	439,843	35.05
4/22/2025	33.66	34.36	33.55	34.11	350,383	34.07
4/21/2025	33.60	33.75	32.85	33.23	515,141	33.19
4/17/2025	34.24	34.32	33.76	33.90	318,199	33.86
4/16/2025	34.03	34.51	33.43	33.90	435,411	33.86
4/15/2025	34.75	35.12	34.70	34.86	309,960	34.82
4/14/2025	35.33	35.34	34.38	34.73	450,771	34.69
4/11/2025	33.86	34.50	33.40	34.45	400,193	34.41
4/10/2025	34.57	34.62	32.92	33.81	876,031	33.77
4/09/2025	31.51	35.48	31.46	35.34	1,129,275	35.30
4/08/2025	33.38	33.66	31.02	31.50	1,032,128	31.46
4/07/2025	30.93	33.38	30.60	32.17	2,124,086	32.13