AIQ - Global X Future Analytics Tech ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201916.5116.6316.4616.5816.5811,800
Apr 18, 201916.5616.5616.4216.5016.5012,900
Apr 17, 201916.6416.6416.4616.4816.4825,800
Apr 16, 201916.4016.4516.3616.4516.4514,600
Apr 15, 201916.4416.4416.2316.3316.3326,200
Apr 12, 201916.3816.4016.3016.3816.3812,100
Apr 11, 201916.3616.3616.2416.2516.2523,200
Apr 10, 201916.2116.2916.2116.2416.243,700
Apr 09, 201916.2716.2716.1016.1116.1145,500
Apr 08, 201916.1116.2216.1016.2116.2111,300
Apr 05, 201916.1716.1716.1116.1516.1510,200
Apr 04, 201916.2616.2615.9116.0216.0253,600
Apr 03, 201916.2416.2416.1516.1716.1720,700
Apr 02, 201916.0816.0815.9516.0116.0114,100
Apr 01, 201915.8716.0415.8516.0316.0321,900
Mar 29, 201915.6615.7615.6615.7415.7453,700
Mar 28, 201915.5115.5715.4715.5215.525,600
Mar 27, 201915.7215.7215.4215.5115.516,700
Mar 26, 201915.7015.8415.6415.6415.6437,600
Mar 25, 201915.5115.6015.4915.5915.5918,700
Mar 22, 201916.0316.0315.6715.6715.6731,100
Mar 21, 201915.7616.0315.7616.0316.0318,100
Mar 20, 201915.8015.8015.5915.7015.7020,100
Mar 19, 201915.7215.7615.6615.7315.7337,300
Mar 18, 201915.6515.6715.4715.5515.55102,500
Mar 15, 201915.5015.6415.5015.5615.5610,900
Mar 14, 201915.5615.5715.5015.5115.517,100
Mar 13, 201915.5115.6515.5115.5615.5619,000
Mar 12, 201915.4815.4815.3515.4015.406,400
Mar 11, 201915.0415.3815.0415.3815.387,700
Mar 08, 201914.9114.9814.8714.9314.9319,500
Mar 07, 201915.2715.2715.0215.0415.0417,000
Mar 06, 201915.3915.3915.2715.2715.2716,700
Mar 05, 201915.4315.4415.3215.4015.40123,100
Mar 04, 201915.6015.6015.1415.3315.3310,900
Mar 01, 201915.4815.5515.4515.4615.467,700
Feb 28, 201915.3815.4415.3615.4015.405,900
Feb 27, 201915.4415.4515.3115.4515.4526,700
Feb 26, 201915.4415.5015.4215.5015.504,600
Feb 25, 201915.5815.6015.4515.5015.5067,500
Feb 22, 201915.3215.3715.3015.3215.327,900
Feb 21, 201915.2115.2315.1215.1715.174,300
Feb 20, 201915.2715.3015.1515.1915.1919,300
Feb 19, 201915.0115.2415.0115.2415.242,700
Feb 15, 201915.0915.1215.0715.0815.082,100
Feb 14, 201915.0015.0814.9815.0415.049,800
Feb 13, 201915.1215.1215.0215.0215.025,400
Feb 12, 201914.9415.0514.9415.0515.0510,100
Feb 11, 201914.8514.8714.8214.8714.871,200
Feb 08, 201914.6614.7314.6514.7314.731,400
Feb 07, 201914.8614.8614.6014.6914.69102,500
Feb 06, 201915.0515.0514.9314.9814.983,000
Feb 05, 201914.8914.9914.8814.9914.994,600
Feb 04, 201914.6514.8614.6514.8114.814,000
Feb 01, 201914.6814.6914.6514.6514.658,700
Jan 31, 201914.3714.6214.3714.5514.5513,200
Jan 30, 201914.1114.4114.1014.3614.3612,800
Jan 29, 201914.1714.1814.0114.0314.0312,900
Jan 28, 201914.2414.2414.1314.2214.2213,300
Jan 25, 201914.1814.3914.1714.3414.3414,200
Jan 24, 201914.0714.0913.9614.0814.0810,800
Jan 23, 201914.0414.1213.8213.9413.9422,000
Jan 22, 201914.1714.1713.8613.9213.929,000
Jan 18, 201914.0514.2814.0514.1814.1815,100
Jan 17, 201913.7714.0413.7613.9713.9750,500
Jan 16, 201913.8713.9513.8513.8713.8713,300
Jan 15, 201913.7013.9013.7013.8813.8810,100
Jan 14, 201913.6813.7313.5913.6713.6711,000
Jan 11, 201913.7113.8113.6613.7913.7922,600
Jan 10, 201913.7213.7813.5613.7713.7711,800
Jan 09, 201913.6813.7513.6813.6913.698,000
Jan 08, 201913.5413.6113.3613.5613.569,700
Jan 07, 201913.2513.5013.2013.4313.4310,700
Jan 04, 201912.8213.2412.8013.1813.1810,800
Jan 03, 201912.8512.8712.6712.6712.672,500
Jan 02, 201912.6913.0912.6913.0113.018,300
Dec 31, 201813.0013.0012.8512.8612.867,800
Dec 28, 201812.8913.0612.7912.8412.848,600
Dec 28, 20180.065 Dividend
Dec 27, 201812.6012.6312.6012.6312.56600
Dec 26, 201812.1912.7612.1912.7612.6926,600
Dec 24, 201812.4612.4612.2412.2512.183,400
Dec 21, 201812.9112.9112.5512.5612.502,100
Dec 20, 201813.1113.1412.7312.8912.826,800
Dec 19, 201813.4713.5513.1513.1513.0824,000
Dec 18, 201813.3613.4213.3013.3613.292,400
Dec 17, 201813.5513.5713.1513.1913.1212,200
Dec 14, 201813.7513.8313.6513.6613.5917,000
Dec 13, 201814.1114.1113.8713.9213.8513,500
Dec 12, 201814.0514.1514.0514.1114.047,600
Dec 11, 201813.9213.9513.7013.8613.7926,400
Dec 10, 201813.6313.7613.4813.7413.6722,900
Dec 07, 201813.9514.0613.6313.6313.561,400
Dec 06, 201813.6813.8713.5813.8713.802,200
Dec 04, 201814.3914.3913.9113.9113.844,200
Dec 03, 201814.5314.5414.3914.5014.434,000
Nov 30, 201814.1014.2314.0014.2014.1319,300
Nov 29, 201814.0014.1213.9114.0914.0239,400
Nov 28, 201813.8714.1213.7114.0714.0080,300
Nov 27, 201813.5113.6213.5013.5913.5221,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...