Mail

AIQ - Global X Future Analytics Tech ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 15, 2019	16.81	16.91	16.81	16.89	16.89	3,100
Jul 12, 2019	16.80	16.81	16.71	16.81	16.81	18,900
Jul 11, 2019	16.81	16.85	16.72	16.80	16.80	38,400
Jul 10, 2019	16.62	16.80	16.62	16.68	16.68	13,100
Jul 09, 2019	16.50	16.64	16.49	16.59	16.59	9,900
Jul 08, 2019	16.58	16.58	16.40	16.49	16.49	10,400
Jul 05, 2019	16.59	16.64	16.47	16.62	16.62	12,800
Jul 03, 2019	16.52	16.64	16.52	16.59	16.59	5,300
Jul 02, 2019	16.37	16.51	16.37	16.48	16.48	8,400
Jul 01, 2019	16.62	16.62	16.42	16.42	16.42	7,700
Jun 28, 2019	16.15	16.26	16.15	16.26	16.26	2,500
Jun 27, 2019	16.10	16.23	16.10	16.20	16.20	5,200
Jun 27, 2019	0.054 Dividend
Jun 26, 2019	16.24	16.24	16.15	16.15	16.09	15,700
Jun 25, 2019	16.33	16.33	15.96	15.96	15.91	3,900
Jun 24, 2019	16.30	16.36	16.28	16.31	16.25	4,000
Jun 21, 2019	16.32	16.39	16.27	16.29	16.24	124,500
Jun 20, 2019	16.42	16.47	16.33	16.45	16.39	8,700
Jun 19, 2019	16.24	16.24	16.02	16.18	16.13	25,800
Jun 18, 2019	15.88	16.17	15.88	16.10	16.05	4,500
Jun 17, 2019	15.83	15.83	15.77	15.80	15.74	10,000
Jun 14, 2019	15.82	15.82	15.70	15.75	15.70	3,400
Jun 13, 2019	15.83	15.83	15.80	15.82	15.77	4,200
Jun 12, 2019	15.76	15.80	15.75	15.80	15.75	1,700
Jun 11, 2019	16.03	16.05	15.79	15.86	15.81	30,300
Jun 10, 2019	16.00	16.09	15.94	16.01	15.96	22,800
Jun 07, 2019	15.72	15.81	15.72	15.79	15.74	4,000
Jun 06, 2019	15.41	15.49	15.39	15.49	15.44	2,600
Jun 05, 2019	15.48	15.48	15.34	15.45	15.40	2,300
Jun 04, 2019	15.00	15.31	15.00	15.31	15.26	14,000
Jun 03, 2019	15.25	15.25	14.87	14.87	14.82	19,100
May 31, 2019	15.14	15.28	15.14	15.16	15.11	5,000
May 30, 2019	15.26	15.40	15.26	15.35	15.30	4,400
May 29, 2019	15.40	15.40	15.24	15.24	15.19	36,000
May 28, 2019	15.47	15.62	15.47	15.47	15.42	8,100
May 24, 2019	15.48	15.60	15.46	15.48	15.43	8,700
May 23, 2019	15.63	15.63	15.35	15.47	15.42	10,700
May 22, 2019	15.93	15.93	15.80	15.87	15.82	10,900
May 21, 2019	15.88	15.97	15.88	15.93	15.88	10,400
May 20, 2019	15.87	15.87	15.68	15.74	15.69	10,200
May 17, 2019	16.18	16.27	16.00	16.00	15.95	9,800
May 16, 2019	16.18	16.47	16.18	16.37	16.32	7,900
May 15, 2019	16.00	16.26	16.00	16.23	16.18	26,600
May 14, 2019	15.84	16.10	15.83	16.04	15.99	46,100
May 13, 2019	16.04	16.04	15.78	15.83	15.78	17,200
May 10, 2019	16.29	16.40	16.24	16.37	16.32	5,200
May 09, 2019	16.49	16.49	16.02	16.37	16.32	18,400
May 08, 2019	16.50	16.51	16.38	16.49	16.43	13,100
May 07, 2019	16.59	16.60	16.26	16.32	16.27	27,200
May 06, 2019	16.50	16.79	16.50	16.79	16.73	12,100
May 03, 2019	16.74	16.91	16.74	16.91	16.85	22,600
May 02, 2019	16.73	16.78	16.51	16.69	16.63	21,000
May 01, 2019	16.93	16.93	16.74	16.74	16.69	8,800
Apr 30, 2019	16.80	16.83	16.71	16.80	16.74	7,200
Apr 29, 2019	16.83	16.83	16.76	16.82	16.76	9,100
Apr 26, 2019	16.67	16.72	16.54	16.68	16.62	15,900
Apr 25, 2019	16.84	16.84	16.62	16.77	16.71	10,400
Apr 24, 2019	16.94	16.94	16.80	16.83	16.77	7,700
Apr 23, 2019	16.71	16.93	16.70	16.90	16.84	10,500
Apr 22, 2019	16.51	16.63	16.46	16.58	16.52	11,800
Apr 18, 2019	16.56	16.56	16.42	16.50	16.44	12,900
Apr 17, 2019	16.64	16.64	16.46	16.48	16.43	25,800
Apr 16, 2019	16.40	16.45	16.36	16.45	16.39	14,600
Apr 15, 2019	16.44	16.44	16.23	16.33	16.27	26,200
Apr 12, 2019	16.38	16.40	16.30	16.38	16.33	12,100
Apr 11, 2019	16.36	16.36	16.24	16.25	16.20	23,200
Apr 10, 2019	16.21	16.29	16.21	16.24	16.19	3,700
Apr 09, 2019	16.27	16.27	16.10	16.11	16.06	45,500
Apr 08, 2019	16.11	16.22	16.10	16.21	16.16	11,300
Apr 05, 2019	16.17	16.17	16.11	16.15	16.10	10,200
Apr 04, 2019	16.26	16.26	15.91	16.02	15.97	53,600
Apr 03, 2019	16.24	16.24	16.15	16.17	16.12	20,700
Apr 02, 2019	16.08	16.08	15.95	16.01	15.96	14,100
Apr 01, 2019	15.87	16.04	15.85	16.03	15.98	21,900
Mar 29, 2019	15.66	15.76	15.66	15.74	15.69	53,700
Mar 28, 2019	15.51	15.57	15.47	15.52	15.47	5,600
Mar 27, 2019	15.72	15.72	15.42	15.51	15.46	6,700
Mar 26, 2019	15.70	15.84	15.64	15.64	15.59	37,600
Mar 25, 2019	15.51	15.60	15.49	15.59	15.54	18,700
Mar 22, 2019	16.03	16.03	15.67	15.67	15.62	31,100
Mar 21, 2019	15.76	16.03	15.76	16.03	15.98	18,100
Mar 20, 2019	15.80	15.80	15.59	15.70	15.65	20,100
Mar 19, 2019	15.72	15.76	15.66	15.73	15.68	37,300
Mar 18, 2019	15.65	15.67	15.47	15.55	15.50	102,500
Mar 15, 2019	15.50	15.64	15.50	15.56	15.51	10,900
Mar 14, 2019	15.56	15.57	15.50	15.51	15.45	7,100
Mar 13, 2019	15.51	15.65	15.51	15.56	15.51	19,000
Mar 12, 2019	15.48	15.48	15.35	15.40	15.35	6,400
Mar 11, 2019	15.04	15.38	15.04	15.38	15.33	7,700
Mar 08, 2019	14.91	14.98	14.87	14.93	14.88	19,500
Mar 07, 2019	15.27	15.27	15.02	15.04	14.99	17,000
Mar 06, 2019	15.39	15.39	15.27	15.27	15.22	16,700
Mar 05, 2019	15.43	15.44	15.32	15.40	15.35	123,100
Mar 04, 2019	15.60	15.60	15.14	15.33	15.28	10,900
Mar 01, 2019	15.48	15.55	15.45	15.46	15.41	7,700
Feb 28, 2019	15.38	15.44	15.36	15.40	15.35	5,900
Feb 27, 2019	15.44	15.45	15.31	15.45	15.40	26,700
Feb 26, 2019	15.44	15.50	15.42	15.50	15.45	4,600
Feb 25, 2019	15.58	15.60	15.45	15.50	15.45	67,500
Feb 22, 2019	15.32	15.37	15.30	15.32	15.27	7,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...