Skip to main content

GX Artificial Intelligence & Tech ETF (NQ: AIQ )

35.50 -0.22 (-0.62%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 36.35 36.35 35.69 35.72 684,115 -1.23(-3.33%)
Jul 16, 2024 37.00 37.02 36.69 36.95 683,692 +0.11(+0.30%)
Jul 15, 2024 36.96 37.18 36.68 36.84 455,364 +0.06(+0.16%)
Jul 12, 2024 36.62 37.09 36.55 36.78 538,343 +0.27(+0.74%)
Jul 11, 2024 37.14 37.18 36.41 36.51 1,073,944 -0.52(-1.40%)
Jul 10, 2024 36.82 37.06 36.69 37.03 643,639 +0.29(+0.79%)
Jul 09, 2024 36.78 36.91 36.63 36.74 557,574 -0.04(-0.11%)
Jul 08, 2024 36.76 36.80 36.66 36.78 539,089 -0.06(-0.16%)
Jul 05, 2024 36.65 36.84 36.53 36.84 492,660 +0.31(+0.85%)
Jul 03, 2024 36.19 36.55 36.15 36.53 344,878 +0.43(+1.19%)
Jul 02, 2024 35.71 36.10 35.62 36.10 435,335 +0.31(+0.87%)
Jul 01, 2024 35.70 35.81 35.36 35.79 731,927 +0.16(+0.45%)
Jun 28, 2024 35.72 36.02 35.51 35.63 443,409 -0.01(-0.03%)
Jun 27, 2024 35.49 35.70 35.41 35.64 565,474 +0.17(+0.49%)
Jun 26, 2024 35.37 35.49 35.27 35.47 500,681 +0.07(+0.20%)
Jun 25, 2024 35.21 35.42 35.10 35.40 429,577 +0.32(+0.91%)
Jun 24, 2024 35.41 35.56 35.06 35.08 873,136 -0.41(-1.15%)
Jun 21, 2024 35.49 35.63 35.31 35.49 413,793 -0.14(-0.39%)
Jun 20, 2024 36.13 36.14 35.48 35.63 1,012,807 -0.28(-0.78%)
Jun 18, 2024 35.78 35.95 35.74 35.91 735,766 +0.16(+0.45%)
Jun 17, 2024 35.39 35.83 35.25 35.75 584,378 +0.42(+1.19%)
Jun 14, 2024 35.22 35.34 35.12 35.33 568,765 +0.12(+0.34%)
Jun 13, 2024 35.62 35.63 35.07 35.21 690,222 +0.05(+0.14%)
Jun 12, 2024 35.02 35.30 34.96 35.16 665,829 +0.63(+1.82%)
Jun 11, 2024 34.44 34.53 34.17 34.53 455,016 +0.06(+0.17%)
Jun 10, 2024 34.16 34.49 34.13 34.47 386,398 +0.23(+0.67%)
Jun 07, 2024 34.26 34.42 34.15 34.24 367,970 -0.18(-0.52%)
Jun 06, 2024 34.46 34.50 34.30 34.42 652,807 +0.02(+0.06%)
Jun 05, 2024 33.86 34.40 33.83 34.40 703,983 +0.79(+2.35%)
Jun 04, 2024 33.51 33.65 33.35 33.61 366,550 +0.10(+0.30%)
Jun 03, 2024 33.69 33.69 33.12 33.51 531,033 +0.19(+0.57%)
May 31, 2024 33.56 33.56 32.69 33.32 784,511 -0.07(-0.21%)
May 30, 2024 33.96 33.97 33.29 33.39 1,113,416 -0.81(-2.37%)
May 29, 2024 34.08 34.30 34.03 34.20 459,060 -0.33(-0.95%)
May 28, 2024 34.55 34.56 34.32 34.53 596,734 +0.17(+0.49%)
May 24, 2024 34.20 34.43 34.10 34.36 522,313 +0.24(+0.70%)
May 23, 2024 34.77 34.77 33.97 34.12 835,284 -0.20(-0.58%)
May 22, 2024 34.45 34.49 34.15 34.32 528,747 -0.10(-0.29%)
May 21, 2024 34.28 34.43 34.23 34.42 453,359 -0.07(-0.20%)
May 20, 2024 34.29 34.51 34.23 34.49 595,526 +0.23(+0.67%)
May 17, 2024 34.23 34.35 34.09 34.26 438,349 -0.07(-0.20%)
May 16, 2024 34.46 34.50 34.27 34.33 552,513 -0.09(-0.26%)
May 15, 2024 33.99 34.46 33.88 34.42 1,032,932 +0.65(+1.92%)
May 14, 2024 33.47 33.78 33.47 33.77 458,666 +0.22(+0.66%)
May 13, 2024 33.56 33.61 33.43 33.55 397,463 +0.20(+0.60%)
May 10, 2024 33.50 33.56 33.24 33.35 408,399 +0.03(+0.09%)
May 09, 2024 33.28 33.39 33.16 33.32 347,086 +0.01(+0.03%)
May 08, 2024 33.08 33.35 33.02 33.31 577,609 -0.20(-0.60%)
May 07, 2024 33.78 33.78 33.42 33.51 414,322 -0.10(-0.30%)
May 06, 2024 33.31 33.61 33.28 33.61 613,665 +0.51(+1.54%)
May 03, 2024 33.08 33.20 32.89 33.10 432,681 +0.43(+1.31%)
May 02, 2024 32.46 32.70 32.11 32.67 369,081 +0.74(+2.31%)
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.