AIQ - Global X Future Analytics Tech ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201916.8516.8816.7516.8816.887,900
Jul 22, 201916.7416.8216.7316.8116.817,100
Jul 19, 201916.8116.8516.6716.7116.7113,300
Jul 18, 201916.7216.7216.5916.6916.699,800
Jul 17, 201916.7216.8416.7216.7916.799,800
Jul 16, 201916.9516.9516.7216.7216.7214,500
Jul 15, 201916.8116.9116.8116.8916.893,100
Jul 12, 201916.8016.8116.7116.8116.8118,900
Jul 11, 201916.8116.8516.7216.8016.8038,400
Jul 10, 201916.6216.8016.6216.6816.6813,100
Jul 09, 201916.5016.6416.4916.5916.599,900
Jul 08, 201916.5816.5816.4016.4916.4910,400
Jul 05, 201916.5916.6416.4716.6216.6212,800
Jul 03, 201916.5216.6416.5216.5916.595,300
Jul 02, 201916.3716.5116.3716.4816.488,400
Jul 01, 201916.6216.6216.4216.4216.427,700
Jun 28, 201916.1516.2616.1516.2616.262,500
Jun 27, 201916.1016.2316.1016.2016.205,200
Jun 27, 20190.054 Dividend
Jun 26, 201916.2416.2416.1516.1516.0915,700
Jun 25, 201916.3316.3315.9615.9615.913,900
Jun 24, 201916.3016.3616.2816.3116.254,000
Jun 21, 201916.3216.3916.2716.2916.24124,500
Jun 20, 201916.4216.4716.3316.4516.398,700
Jun 19, 201916.2416.2416.0216.1816.1325,800
Jun 18, 201915.8816.1715.8816.1016.054,500
Jun 17, 201915.8315.8315.7715.8015.7410,000
Jun 14, 201915.8215.8215.7015.7515.703,400
Jun 13, 201915.8315.8315.8015.8215.774,200
Jun 12, 201915.7615.8015.7515.8015.751,700
Jun 11, 201916.0316.0515.7915.8615.8130,300
Jun 10, 201916.0016.0915.9416.0115.9622,800
Jun 07, 201915.7215.8115.7215.7915.744,000
Jun 06, 201915.4115.4915.3915.4915.442,600
Jun 05, 201915.4815.4815.3415.4515.402,300
Jun 04, 201915.0015.3115.0015.3115.2614,000
Jun 03, 201915.2515.2514.8714.8714.8219,100
May 31, 201915.1415.2815.1415.1615.115,000
May 30, 201915.2615.4015.2615.3515.304,400
May 29, 201915.4015.4015.2415.2415.1936,000
May 28, 201915.4715.6215.4715.4715.428,100
May 24, 201915.4815.6015.4615.4815.438,700
May 23, 201915.6315.6315.3515.4715.4210,700
May 22, 201915.9315.9315.8015.8715.8210,900
May 21, 201915.8815.9715.8815.9315.8810,400
May 20, 201915.8715.8715.6815.7415.6910,200
May 17, 201916.1816.2716.0016.0015.959,800
May 16, 201916.1816.4716.1816.3716.327,900
May 15, 201916.0016.2616.0016.2316.1826,600
May 14, 201915.8416.1015.8316.0415.9946,100
May 13, 201916.0416.0415.7815.8315.7817,200
May 10, 201916.2916.4016.2416.3716.325,200
May 09, 201916.4916.4916.0216.3716.3218,400
May 08, 201916.5016.5116.3816.4916.4313,100
May 07, 201916.5916.6016.2616.3216.2727,200
May 06, 201916.5016.7916.5016.7916.7312,100
May 03, 201916.7416.9116.7416.9116.8522,600
May 02, 201916.7316.7816.5116.6916.6321,000
May 01, 201916.9316.9316.7416.7416.698,800
Apr 30, 201916.8016.8316.7116.8016.747,200
Apr 29, 201916.8316.8316.7616.8216.769,100
Apr 26, 201916.6716.7216.5416.6816.6215,900
Apr 25, 201916.8416.8416.6216.7716.7110,400
Apr 24, 201916.9416.9416.8016.8316.777,700
Apr 23, 201916.7116.9316.7016.9016.8410,500
Apr 22, 201916.5116.6316.4616.5816.5211,800
Apr 18, 201916.5616.5616.4216.5016.4412,900
Apr 17, 201916.6416.6416.4616.4816.4325,800
Apr 16, 201916.4016.4516.3616.4516.3914,600
Apr 15, 201916.4416.4416.2316.3316.2726,200
Apr 12, 201916.3816.4016.3016.3816.3312,100
Apr 11, 201916.3616.3616.2416.2516.2023,200
Apr 10, 201916.2116.2916.2116.2416.193,700
Apr 09, 201916.2716.2716.1016.1116.0645,500
Apr 08, 201916.1116.2216.1016.2116.1611,300
Apr 05, 201916.1716.1716.1116.1516.1010,200
Apr 04, 201916.2616.2615.9116.0215.9753,600
Apr 03, 201916.2416.2416.1516.1716.1220,700
Apr 02, 201916.0816.0815.9516.0115.9614,100
Apr 01, 201915.8716.0415.8516.0315.9821,900
Mar 29, 201915.6615.7615.6615.7415.6953,700
Mar 28, 201915.5115.5715.4715.5215.475,600
Mar 27, 201915.7215.7215.4215.5115.466,700
Mar 26, 201915.7015.8415.6415.6415.5937,600
Mar 25, 201915.5115.6015.4915.5915.5418,700
Mar 22, 201916.0316.0315.6715.6715.6231,100
Mar 21, 201915.7616.0315.7616.0315.9818,100
Mar 20, 201915.8015.8015.5915.7015.6520,100
Mar 19, 201915.7215.7615.6615.7315.6837,300
Mar 18, 201915.6515.6715.4715.5515.50102,500
Mar 15, 201915.5015.6415.5015.5615.5110,900
Mar 14, 201915.5615.5715.5015.5115.457,100
Mar 13, 201915.5115.6515.5115.5615.5119,000
Mar 12, 201915.4815.4815.3515.4015.356,400
Mar 11, 201915.0415.3815.0415.3815.337,700
Mar 08, 201914.9114.9814.8714.9314.8819,500
Mar 07, 201915.2715.2715.0215.0414.9917,000
Mar 06, 201915.3915.3915.2715.2715.2216,700
Mar 05, 201915.4315.4415.3215.4015.35123,100
Mar 04, 201915.6015.6015.1415.3315.2810,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...