Skip to main content

GX Artificial Intelligence & Tech ETF (NQ: AIQ )

40.26 +0.53 (+1.33%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 39.94 40.26 39.81 40.26 441,209 +0.53(+1.33%)
Dec 05, 2024 39.97 39.98 39.69 39.73 378,748 -0.14(-0.35%)
Dec 04, 2024 39.59 39.93 39.53 39.87 501,757 +0.72(+1.84%)
Dec 03, 2024 38.82 39.15 38.82 39.15 323,038 +0.03(+0.08%)
Dec 02, 2024 38.93 39.20 38.85 39.12 289,862 +0.30(+0.77%)
Nov 29, 2024 38.46 38.83 38.46 38.82 148,429 +0.24(+0.62%)
Nov 27, 2024 38.94 38.95 38.33 38.58 326,688 -0.34(-0.87%)
Nov 26, 2024 38.89 39.06 38.81 38.92 354,500 +0.08(+0.21%)
Nov 25, 2024 39.00 39.17 38.71 38.84 290,059 +0.15(+0.39%)
Nov 22, 2024 38.47 38.74 38.38 38.69 399,628 +0.19(+0.49%)
Nov 21, 2024 38.43 38.67 38.10 38.50 440,863 +0.31(+0.81%)
Nov 20, 2024 38.20 38.20 37.76 38.19 486,985 +0.04(+0.10%)
Nov 19, 2024 37.54 38.17 37.53 38.15 289,930 +0.27(+0.71%)
Nov 18, 2024 37.89 38.02 37.69 37.88 289,327 +0.15(+0.40%)
Nov 15, 2024 38.02 38.12 37.59 37.73 513,231 -0.64(-1.67%)
Nov 14, 2024 38.77 38.81 38.29 38.37 292,729 -0.38(-0.98%)
Nov 13, 2024 38.78 38.96 38.63 38.75 281,960 -0.02(-0.05%)
Nov 12, 2024 38.81 38.92 38.54 38.77 1,521,811 -0.18(-0.46%)
Nov 11, 2024 38.93 39.00 38.73 38.95 328,790 +0.18(+0.46%)
Nov 08, 2024 38.79 38.83 38.65 38.77 386,718 -0.32(-0.82%)
Nov 07, 2024 38.69 39.16 38.68 39.09 474,959 +0.83(+2.17%)
Nov 06, 2024 37.90 38.31 37.73 38.26 456,440 +0.84(+2.24%)
Nov 05, 2024 37.14 37.44 37.14 37.42 222,336 +0.49(+1.33%)
Nov 04, 2024 36.90 37.18 36.79 36.93 189,817 +0.00(+0.00%)
Nov 01, 2024 36.83 37.16 36.70 36.93 283,758 +0.36(+0.98%)
Oct 31, 2024 37.10 37.10 36.52 36.57 601,691 -0.91(-2.43%)
Oct 30, 2024 37.68 37.84 37.45 37.48 181,133 -0.34(-0.90%)
Oct 29, 2024 37.55 37.87 37.44 37.82 328,517 +0.38(+1.01%)
Oct 28, 2024 37.71 37.74 37.44 37.44 235,643 +0.08(+0.21%)
Oct 25, 2024 37.48 37.77 37.31 37.36 208,634 +0.05(+0.13%)
Oct 24, 2024 37.16 37.32 37.07 37.31 223,660 +0.30(+0.81%)
Oct 23, 2024 37.37 37.46 36.84 37.01 305,493 -0.53(-1.41%)
Oct 22, 2024 37.41 37.64 37.39 37.54 229,767 -0.11(-0.29%)
Oct 21, 2024 37.64 37.74 37.37 37.65 229,664 -0.12(-0.32%)
Oct 18, 2024 37.80 37.83 37.67 37.77 190,667 +0.31(+0.83%)
Oct 17, 2024 37.76 37.77 37.38 37.46 217,780 -0.08(-0.21%)
Oct 16, 2024 37.44 37.57 37.28 37.54 212,529 +0.12(+0.32%)
Oct 15, 2024 38.01 38.01 37.31 37.42 342,647 -0.67(-1.76%)
Oct 14, 2024 38.03 38.19 37.93 38.09 481,161 +0.12(+0.32%)
Oct 11, 2024 37.67 38.02 37.63 37.97 211,753 +0.19(+0.50%)
Oct 10, 2024 37.63 37.88 37.44 37.78 191,817 +0.05(+0.13%)
Oct 09, 2024 37.30 37.79 37.26 37.73 407,359 +0.28(+0.75%)
Oct 08, 2024 37.10 37.48 37.09 37.45 266,319 +0.06(+0.16%)
Oct 07, 2024 37.52 37.57 37.19 37.39 354,892 -0.17(-0.45%)
Oct 04, 2024 37.46 37.56 37.22 37.56 178,600 +0.59(+1.60%)
Oct 03, 2024 36.76 37.16 36.76 36.97 124,685 -0.12(-0.32%)
Oct 02, 2024 36.82 37.13 36.71 37.09 258,202 +0.37(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.