Yahoo

Mail

Singapore markets close in 2 hours 10 minutes

Straits Times Index
3,344.51
+5.57(+0.17%)
Nikkei
38,490.17
-347.29(-0.89%)
Hang Seng
18,465.36
+21.25(+0.12%)
FTSE 100
8,232.04
-30.71(-0.37%)
Bitcoin USD
71,041.13
+2,077.37(+3.01%)
CMC Crypto 200
1,478.61
+4.87(+0.33%)

Global X Artificial Intelligence & Technology ETF (AIQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

33.65

+0.10

(+0.30%)

At close: 04:00PM EDT

33.70

+0.05

(+0.15%)

After hours:

07:42PM EDT

Time period:

05 Jun 2023 - 05 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Jun 2024	33.55	33.69	33.39	33.65	33.65	365,800
03 Jun 2024	33.73	33.73	33.16	33.55	33.55	530,600
31 May 2024	33.60	33.60	32.73	33.36	33.36	783,600
30 May 2024	34.00	34.01	33.33	33.43	33.43	1,112,100
29 May 2024	34.12	34.34	34.08	34.24	34.24	458,500
28 May 2024	34.59	34.60	34.36	34.57	34.57	596,000
24 May 2024	34.24	34.47	34.14	34.40	34.40	521,500
23 May 2024	34.81	34.81	34.01	34.16	34.16	836,300
22 May 2024	34.49	34.53	34.19	34.36	34.36	529,300
21 May 2024	34.32	34.47	34.27	34.46	34.46	452,800
20 May 2024	34.33	34.55	34.27	34.53	34.53	594,700
17 May 2024	34.27	34.40	34.13	34.30	34.30	437,800
16 May 2024	34.50	34.54	34.31	34.37	34.37	551,700
15 May 2024	34.03	34.50	33.92	34.46	34.46	1,032,000
14 May 2024	33.51	33.83	33.51	33.81	33.81	458,000
13 May 2024	33.60	33.65	33.47	33.59	33.59	397,000
10 May 2024	33.54	33.60	33.28	33.39	33.39	407,900
09 May 2024	33.32	33.43	33.20	33.36	33.36	346,700
08 May 2024	33.12	33.39	33.06	33.35	33.35	576,900
07 May 2024	33.82	33.82	33.46	33.55	33.55	413,700
06 May 2024	33.35	33.65	33.32	33.65	33.65	613,000
03 May 2024	33.12	33.24	32.93	33.14	33.14	432,100
02 May 2024	32.50	32.74	32.15	32.71	32.71	368,800
01 May 2024	32.00	32.60	31.87	31.97	31.97	318,000
30 Apr 2024	32.58	32.68	32.06	32.09	32.09	419,400
29 Apr 2024	32.79	32.79	32.56	32.76	32.76	263,800
26 Apr 2024	32.60	32.76	32.40	32.65	32.65	451,100
25 Apr 2024	31.80	32.25	31.59	32.19	32.19	465,000
24 Apr 2024	32.67	32.73	32.23	32.46	32.46	327,400
23 Apr 2024	31.97	32.40	31.93	32.33	32.33	473,900
22 Apr 2024	31.66	31.94	31.42	31.78	31.78	594,400
19 Apr 2024	32.07	32.08	31.34	31.46	31.46	787,400
18 Apr 2024	32.54	32.66	32.18	32.25	32.25	939,700
17 Apr 2024	32.97	32.97	32.34	32.42	32.42	880,200
16 Apr 2024	32.73	32.96	32.57	32.79	32.79	614,100
15 Apr 2024	33.75	33.75	32.72	32.81	32.81	1,267,200
12 Apr 2024	33.79	33.79	33.30	33.36	33.36	720,500
11 Apr 2024	33.87	34.20	33.63	34.15	34.15	899,600
10 Apr 2024	33.59	33.74	33.48	33.62	33.62	684,800
09 Apr 2024	34.13	34.14	33.65	34.03	34.03	567,600
08 Apr 2024	34.05	34.08	33.81	33.93	33.93	384,800
05 Apr 2024	33.72	34.08	33.60	33.91	33.91	539,100
04 Apr 2024	34.52	34.52	33.60	33.62	33.62	855,100
03 Apr 2024	33.82	34.19	33.70	34.08	34.08	614,900
02 Apr 2024	33.96	34.00	33.66	33.97	33.97	613,100
01 Apr 2024	34.21	34.38	33.99	34.17	34.17	1,040,100
28 Mar 2024	34.04	34.15	33.95	33.96	33.96	946,300
27 Mar 2024	34.20	34.20	33.76	34.01	34.01	602,200
26 Mar 2024	34.21	34.28	33.96	33.97	33.97	537,700
25 Mar 2024	33.80	34.09	33.80	33.97	33.97	533,100
22 Mar 2024	33.95	34.10	33.88	34.01	34.01	529,800
21 Mar 2024	34.31	34.35	34.07	34.07	34.07	842,000
20 Mar 2024	33.59	33.98	33.48	33.96	33.96	857,700
19 Mar 2024	33.28	33.47	32.97	33.46	33.46	645,000
18 Mar 2024	33.58	33.63	33.35	33.47	33.47	647,200
15 Mar 2024	33.38	33.46	33.09	33.15	33.15	801,100
14 Mar 2024	33.99	34.03	33.47	33.68	33.68	755,700
13 Mar 2024	34.16	34.17	33.91	33.96	33.96	752,100
12 Mar 2024	33.92	34.23	33.64	34.22	34.22	748,900
11 Mar 2024	33.60	33.64	33.33	33.55	33.55	938,400
08 Mar 2024	34.16	34.33	33.55	33.65	33.65	1,073,900
07 Mar 2024	33.81	34.11	33.59	34.02	34.02	1,200,800
06 Mar 2024	33.66	33.78	33.32	33.53	33.53	690,100
05 Mar 2024	33.63	33.63	32.99	33.18	33.18	1,167,600
04 Mar 2024	34.02	34.10	33.87	33.91	33.91	958,200
01 Mar 2024	33.47	33.96	33.44	33.91	33.91	882,700
29 Feb 2024	33.35	33.39	33.04	33.30	33.30	801,700
28 Feb 2024	33.08	33.10	32.92	32.99	32.99	721,100
27 Feb 2024	33.30	33.30	33.06	33.24	33.24	584,600
26 Feb 2024	33.19	33.34	33.11	33.18	33.18	805,100
23 Feb 2024	33.25	33.33	32.93	33.07	33.07	978,500
22 Feb 2024	32.99	33.13	32.86	33.07	33.07	1,604,200
21 Feb 2024	32.07	32.14	31.85	32.13	32.13	541,600
20 Feb 2024	32.48	32.55	32.00	32.28	32.28	637,400
16 Feb 2024	33.08	33.09	32.60	32.61	32.61	599,700
15 Feb 2024	32.98	33.05	32.79	33.04	33.04	646,100
14 Feb 2024	32.55	32.88	32.48	32.86	32.86	679,700
13 Feb 2024	32.14	32.40	31.91	32.13	32.13	991,200
12 Feb 2024	33.03	33.19	32.79	32.86	32.86	602,100
09 Feb 2024	32.67	33.02	32.66	32.97	32.97	1,115,800
08 Feb 2024	32.45	32.56	32.35	32.50	32.50	373,200
07 Feb 2024	32.27	32.43	32.14	32.40	32.40	637,200
06 Feb 2024	32.23	32.32	31.98	32.20	32.20	598,100
05 Feb 2024	32.09	32.19	31.80	32.11	32.11	607,500
02 Feb 2024	31.83	32.16	31.72	32.11	32.11	753,000
01 Feb 2024	31.41	31.67	31.32	31.62	31.62	435,000
31 Jan 2024	31.66	31.74	31.25	31.27	31.27	689,100
30 Jan 2024	32.11	32.11	31.84	31.92	31.92	430,200
29 Jan 2024	31.84	32.14	31.79	32.14	32.14	546,800
26 Jan 2024	31.90	32.02	31.77	31.84	31.84	638,000
25 Jan 2024	32.21	32.22	31.83	32.05	32.05	699,500
24 Jan 2024	32.09	32.22	31.85	31.90	31.90	617,800
23 Jan 2024	31.62	31.66	31.42	31.66	31.66	481,700
22 Jan 2024	31.47	31.67	31.39	31.44	31.44	765,600
19 Jan 2024	30.96	31.35	30.86	31.35	31.35	632,900
18 Jan 2024	30.68	30.82	30.52	30.79	30.79	641,400
17 Jan 2024	30.43	30.43	30.01	30.39	30.39	469,200
16 Jan 2024	30.67	30.79	30.49	30.66	30.66	566,500
12 Jan 2024	30.92	31.04	30.80	30.87	30.87	351,200
11 Jan 2024	30.82	30.93	30.42	30.83	30.83	610,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,344.51+5.57(+0.17%)

Nikkei38,490.17-347.29(-0.89%)

Hang Seng18,465.36+21.25(+0.12%)

FTSE 1008,232.04-30.71(-0.37%)

Bitcoin USD71,041.13+2,077.37(+3.01%)

CMC Crypto 2001,478.61+4.87(+0.33%)

Global X Artificial Intelligence & Technology ETF (AIQ)

Straits Times Index
3,344.51
+5.57(+0.17%)

Nikkei
38,490.17
-347.29(-0.89%)

Hang Seng
18,465.36
+21.25(+0.12%)

FTSE 100
8,232.04
-30.71(-0.37%)

Bitcoin USD
71,041.13
+2,077.37(+3.01%)

CMC Crypto 200
1,478.61
+4.87(+0.33%)