AIQ - Global X Future Analytics Tech ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202019.2219.3418.9519.0319.0318,700
Jan 23, 202019.0719.1318.9719.1119.1115,200
Jan 22, 202019.1019.1819.1019.1019.1016,800
Jan 21, 202019.0119.0118.8818.9218.9243,500
Jan 17, 202019.0519.0518.9218.9818.9837,200
Jan 16, 202018.9219.0218.9118.9918.997,800
Jan 15, 202018.8318.8918.7618.7718.7713,200
Jan 14, 202018.8418.8418.6818.8118.8126,300
Jan 13, 202018.6118.8518.6118.7918.7924,600
Jan 10, 202018.6418.7518.6118.6118.6126,900
Jan 09, 202018.5018.6818.5018.6518.6540,500
Jan 08, 202018.3618.5018.3218.4318.439,100
Jan 07, 202018.3018.3918.2418.3418.3420,300
Jan 06, 202018.0018.2517.9718.2318.2320,500
Jan 03, 202018.0518.2518.0518.1918.199,400
Jan 02, 202017.9618.3117.9618.3018.3013,900
Dec 31, 201917.8417.9017.7817.9017.905,900
Dec 30, 201918.1018.1017.7917.8417.8411,500
Dec 30, 20190.036 Dividend
Dec 27, 201918.2018.2018.0718.0818.044,700
Dec 26, 201918.0718.1318.0518.0818.044,700
Dec 24, 201918.0918.0917.9418.0117.977,600
Dec 23, 201918.0018.0517.9718.0317.999,100
Dec 20, 201917.9017.9917.9017.9517.919,700
Dec 19, 201917.7517.8417.7517.8417.805,000
Dec 18, 201917.7317.7717.6617.7017.6718,100
Dec 17, 201917.6217.7017.6217.6517.619,700
Dec 16, 201917.6617.6817.5717.5817.5513,400
Dec 13, 201917.3417.5617.3417.5217.498,800
Dec 12, 201917.2517.3817.2517.3617.338,300
Dec 11, 201917.1517.2017.1017.1917.1618,700
Dec 10, 201917.2017.2417.1417.1417.107,500
Dec 09, 201917.2417.3117.1317.1317.108,100
Dec 06, 201917.2417.2617.2017.2217.192,700
Dec 05, 201917.1217.1217.0417.0817.054,700
Dec 04, 201917.0517.1017.0317.0917.063,200
Dec 03, 201916.9016.9816.7716.9816.9410,300
Dec 02, 201917.4117.4117.0017.0417.0111,700
Nov 29, 201917.2817.3517.2817.3117.2818,600
Nov 27, 201917.4217.4317.3517.4117.381,800
Nov 26, 201917.2617.3417.2617.3317.296,200
Nov 25, 201917.2517.3417.2517.3217.293,900
Nov 22, 201917.0517.1117.0017.1117.089,100
Nov 21, 201917.0217.0917.0117.0116.983,200
Nov 20, 201917.1117.1917.0217.0717.039,000
Nov 19, 201917.1317.1417.0617.1317.1012,700
Nov 18, 201917.0917.1517.0017.0817.0511,000
Nov 15, 201917.0017.0216.9617.0216.998,700
Nov 14, 201916.8016.9016.8016.8316.8011,500
Nov 13, 201916.9116.9516.8516.9016.8615,400
Nov 12, 201916.9217.0016.9216.9216.8910,200
Nov 11, 201916.9016.9016.7716.8516.8220,700
Nov 08, 201916.7416.7816.7416.7716.745,800
Nov 07, 201916.6416.8116.6416.6516.623,900
Nov 06, 201916.5616.5616.5016.5216.492,400
Nov 05, 201916.7516.7516.5116.5516.5216,800
Nov 04, 201916.6616.8316.6016.8316.8058,100
Nov 01, 201916.4616.5016.4316.5016.471,700
Oct 31, 201916.4416.4416.2016.3216.294,500
Oct 30, 201916.3016.4516.2816.4316.4013,100
Oct 29, 201916.3716.3716.2316.2416.2117,400
Oct 28, 201916.3416.3516.2516.3416.3124,400
Oct 25, 201916.0416.2116.0416.1716.146,000
Oct 24, 201915.9416.0415.9416.0416.012,100
Oct 23, 201915.8615.8915.8615.8715.841,200
Oct 22, 201916.0516.0815.8615.8615.836,900
Oct 21, 201915.9516.1015.9516.1016.073,600
Oct 18, 201916.1016.1015.8515.9015.877,300
Oct 17, 201916.1416.1416.0816.1116.0812,400
Oct 16, 201916.2616.2616.1316.1316.1036,500
Oct 15, 201916.2316.3316.2316.3316.3013,300
Oct 14, 201916.1916.1916.0716.1716.144,500
Oct 11, 201916.1416.2516.1416.1416.1011,000
Oct 10, 201915.8015.9015.8015.8615.821,300
Oct 09, 201915.7715.8615.7615.8615.834,500
Oct 08, 201915.8515.8515.6815.6915.6651,300
Oct 07, 201915.9616.0215.9615.9615.934,000
Oct 04, 201915.7515.9115.7515.9115.871,800
Oct 03, 201915.4915.7315.3915.7315.702,000
Oct 02, 201915.6715.6715.4315.5015.476,300
Oct 01, 201916.0216.0215.7315.7815.757,600
Sep 30, 201915.9215.9715.8615.9715.947,400
Sep 27, 201916.0816.0815.6815.6815.654,800
Sep 26, 201916.1816.1816.0416.1216.0910,700
Sep 25, 201915.9316.0815.7716.0816.054,500
Sep 24, 201916.3116.3115.8315.8915.8614,400
Sep 23, 201916.2616.2716.1916.2416.217,100
Sep 20, 201916.4816.4816.2416.2716.231,800
Sep 19, 201916.3316.5116.3316.3916.3510,900
Sep 18, 201916.3316.3616.1216.3116.2817,100
Sep 17, 201916.2916.4116.2916.3816.357,600
Sep 16, 201916.3116.3916.3016.3916.367,800
Sep 13, 201916.4016.4416.3716.3816.345,200
Sep 12, 201916.4116.5516.4016.4416.417,300
Sep 11, 201916.3816.3916.3216.3216.295,500
Sep 10, 201916.3016.3016.1616.2816.2540,400
Sep 09, 201916.3516.3616.3016.3416.314,800
Sep 06, 201916.3916.4816.3916.4116.3810,400
Sep 05, 201916.3716.5116.3316.4016.3711,300
Sep 04, 201916.1216.1716.0816.1716.1420,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...