AIQ - Global X Future Analytics Tech ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201915.2715.3015.1715.2015.204,890
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
Nov 26, 201813.6013.6613.5213.6613.5914,900
Nov 23, 201813.3613.3713.3213.3713.301,300
Nov 21, 201813.3913.4213.3513.3813.316,100
Nov 20, 201812.9613.3012.9313.1113.0517,100
Nov 19, 201813.9013.9013.2313.2313.1611,300
Nov 16, 201813.8713.9113.7813.9113.8433,400
Nov 15, 201813.7613.9913.6413.9913.9231,900
Nov 14, 201813.8213.8413.6813.7613.697,100
Nov 13, 201813.7013.8313.7013.8313.751,100
Nov 12, 201813.6313.6813.6313.6813.615,600
Nov 09, 201814.2514.2513.9714.1014.038,100
Nov 08, 201814.5114.5114.3014.3214.248,800
Nov 07, 201814.2214.5014.2214.5014.4321,100
Nov 06, 201814.1414.2014.0214.0513.986,000
Nov 05, 201813.9914.0413.9513.9913.921,200
Nov 02, 201814.2214.2914.0114.0613.9915,600
Nov 01, 201813.9914.1613.8214.1614.0923,000
Oct 31, 201813.9113.9113.8213.9113.842,900
Oct 30, 201813.1813.4713.1813.4713.4036,600
Oct 29, 201813.7113.7313.0113.1813.119,500
Oct 26, 201813.4213.7513.3513.6313.5610,000
Oct 25, 201813.6813.9413.6813.9113.8416,700
Oct 24, 201814.2014.2513.5313.5313.4610,700
Oct 23, 201814.1314.3413.9914.3414.266,600
Oct 22, 201814.4114.4114.2214.4114.3419,700
Oct 19, 201814.4914.5214.2614.3114.243,600
Oct 18, 201814.7914.7914.4014.4414.37700
Oct 17, 201814.9614.9614.7414.8614.7854,800
Oct 16, 201814.5814.8214.5814.8214.743,200
Oct 15, 201814.5514.5514.3214.4514.384,600
Oct 12, 201814.4614.5714.3914.5714.5017,300
Oct 11, 201814.2414.2814.0214.1814.109,300
Oct 10, 201815.0415.0414.3014.3014.2316,400
Oct 09, 201815.0515.1114.9514.9914.927,900
Oct 08, 201815.2415.3014.9515.1315.05241,100
Oct 05, 201815.3615.4915.1415.3115.2326,500
Oct 04, 201815.7215.7215.3215.4015.328,300
Oct 03, 201815.7315.7515.7015.7415.665,900
Oct 02, 201815.8115.8115.6315.6315.558,200
Oct 01, 201815.9215.9515.8415.8715.785,000
Sep 28, 201815.8215.9015.8215.8315.751,400
Sep 27, 201815.9215.9215.8415.9015.824,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...