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
Feb 20, 2019	15.27	15.30	15.17	15.20	15.20	4,890
Feb 19, 2019	15.01	15.24	15.01	15.24	15.24	2,700
Feb 15, 2019	15.09	15.12	15.07	15.08	15.08	2,100
Feb 14, 2019	15.00	15.08	14.98	15.04	15.04	9,800
Feb 13, 2019	15.12	15.12	15.02	15.02	15.02	5,400
Feb 12, 2019	14.94	15.05	14.94	15.05	15.05	10,100
Feb 11, 2019	14.85	14.87	14.82	14.87	14.87	1,200
Feb 08, 2019	14.66	14.73	14.65	14.73	14.73	1,400
Feb 07, 2019	14.86	14.86	14.60	14.69	14.69	102,500
Feb 06, 2019	15.05	15.05	14.93	14.98	14.98	3,000
Feb 05, 2019	14.89	14.99	14.88	14.99	14.99	4,600
Feb 04, 2019	14.65	14.86	14.65	14.81	14.81	4,000
Feb 01, 2019	14.68	14.69	14.65	14.65	14.65	8,700
Jan 31, 2019	14.37	14.62	14.37	14.55	14.55	13,200
Jan 30, 2019	14.11	14.41	14.10	14.36	14.36	12,800
Jan 29, 2019	14.17	14.18	14.01	14.03	14.03	12,900
Jan 28, 2019	14.24	14.24	14.13	14.22	14.22	13,300
Jan 25, 2019	14.18	14.39	14.17	14.34	14.34	14,200
Jan 24, 2019	14.07	14.09	13.96	14.08	14.08	10,800
Jan 23, 2019	14.04	14.12	13.82	13.94	13.94	22,000
Jan 22, 2019	14.17	14.17	13.86	13.92	13.92	9,000
Jan 18, 2019	14.05	14.28	14.05	14.18	14.18	15,100
Jan 17, 2019	13.77	14.04	13.76	13.97	13.97	50,500
Jan 16, 2019	13.87	13.95	13.85	13.87	13.87	13,300
Jan 15, 2019	13.70	13.90	13.70	13.88	13.88	10,100
Jan 14, 2019	13.68	13.73	13.59	13.67	13.67	11,000
Jan 11, 2019	13.71	13.81	13.66	13.79	13.79	22,600
Jan 10, 2019	13.72	13.78	13.56	13.77	13.77	11,800
Jan 09, 2019	13.68	13.75	13.68	13.69	13.69	8,000
Jan 08, 2019	13.54	13.61	13.36	13.56	13.56	9,700
Jan 07, 2019	13.25	13.50	13.20	13.43	13.43	10,700
Jan 04, 2019	12.82	13.24	12.80	13.18	13.18	10,800
Jan 03, 2019	12.85	12.87	12.67	12.67	12.67	2,500
Jan 02, 2019	12.69	13.09	12.69	13.01	13.01	8,300
Dec 31, 2018	13.00	13.00	12.85	12.86	12.86	7,800
Dec 28, 2018	12.89	13.06	12.79	12.84	12.84	8,600
Dec 28, 2018	0.065 Dividend
Dec 27, 2018	12.60	12.63	12.60	12.63	12.56	600
Dec 26, 2018	12.19	12.76	12.19	12.76	12.69	26,600
Dec 24, 2018	12.46	12.46	12.24	12.25	12.18	3,400
Dec 21, 2018	12.91	12.91	12.55	12.56	12.50	2,100
Dec 20, 2018	13.11	13.14	12.73	12.89	12.82	6,800
Dec 19, 2018	13.47	13.55	13.15	13.15	13.08	24,000
Dec 18, 2018	13.36	13.42	13.30	13.36	13.29	2,400
Dec 17, 2018	13.55	13.57	13.15	13.19	13.12	12,200
Dec 14, 2018	13.75	13.83	13.65	13.66	13.59	17,000
Dec 13, 2018	14.11	14.11	13.87	13.92	13.85	13,500
Dec 12, 2018	14.05	14.15	14.05	14.11	14.04	7,600
Dec 11, 2018	13.92	13.95	13.70	13.86	13.79	26,400
Dec 10, 2018	13.63	13.76	13.48	13.74	13.67	22,900
Dec 07, 2018	13.95	14.06	13.63	13.63	13.56	1,400
Dec 06, 2018	13.68	13.87	13.58	13.87	13.80	2,200
Dec 04, 2018	14.39	14.39	13.91	13.91	13.84	4,200
Dec 03, 2018	14.53	14.54	14.39	14.50	14.43	4,000
Nov 30, 2018	14.10	14.23	14.00	14.20	14.13	19,300
Nov 29, 2018	14.00	14.12	13.91	14.09	14.02	39,400
Nov 28, 2018	13.87	14.12	13.71	14.07	14.00	80,300
Nov 27, 2018	13.51	13.62	13.50	13.59	13.52	21,300
Nov 26, 2018	13.60	13.66	13.52	13.66	13.59	14,900
Nov 23, 2018	13.36	13.37	13.32	13.37	13.30	1,300
Nov 21, 2018	13.39	13.42	13.35	13.38	13.31	6,100
Nov 20, 2018	12.96	13.30	12.93	13.11	13.05	17,100
Nov 19, 2018	13.90	13.90	13.23	13.23	13.16	11,300
Nov 16, 2018	13.87	13.91	13.78	13.91	13.84	33,400
Nov 15, 2018	13.76	13.99	13.64	13.99	13.92	31,900
Nov 14, 2018	13.82	13.84	13.68	13.76	13.69	7,100
Nov 13, 2018	13.70	13.83	13.70	13.83	13.75	1,100
Nov 12, 2018	13.63	13.68	13.63	13.68	13.61	5,600
Nov 09, 2018	14.25	14.25	13.97	14.10	14.03	8,100
Nov 08, 2018	14.51	14.51	14.30	14.32	14.24	8,800
Nov 07, 2018	14.22	14.50	14.22	14.50	14.43	21,100
Nov 06, 2018	14.14	14.20	14.02	14.05	13.98	6,000
Nov 05, 2018	13.99	14.04	13.95	13.99	13.92	1,200
Nov 02, 2018	14.22	14.29	14.01	14.06	13.99	15,600
Nov 01, 2018	13.99	14.16	13.82	14.16	14.09	23,000
Oct 31, 2018	13.91	13.91	13.82	13.91	13.84	2,900
Oct 30, 2018	13.18	13.47	13.18	13.47	13.40	36,600
Oct 29, 2018	13.71	13.73	13.01	13.18	13.11	9,500
Oct 26, 2018	13.42	13.75	13.35	13.63	13.56	10,000
Oct 25, 2018	13.68	13.94	13.68	13.91	13.84	16,700
Oct 24, 2018	14.20	14.25	13.53	13.53	13.46	10,700
Oct 23, 2018	14.13	14.34	13.99	14.34	14.26	6,600
Oct 22, 2018	14.41	14.41	14.22	14.41	14.34	19,700
Oct 19, 2018	14.49	14.52	14.26	14.31	14.24	3,600
Oct 18, 2018	14.79	14.79	14.40	14.44	14.37	700
Oct 17, 2018	14.96	14.96	14.74	14.86	14.78	54,800
Oct 16, 2018	14.58	14.82	14.58	14.82	14.74	3,200
Oct 15, 2018	14.55	14.55	14.32	14.45	14.38	4,600
Oct 12, 2018	14.46	14.57	14.39	14.57	14.50	17,300
Oct 11, 2018	14.24	14.28	14.02	14.18	14.10	9,300
Oct 10, 2018	15.04	15.04	14.30	14.30	14.23	16,400
Oct 09, 2018	15.05	15.11	14.95	14.99	14.92	7,900
Oct 08, 2018	15.24	15.30	14.95	15.13	15.05	241,100
Oct 05, 2018	15.36	15.49	15.14	15.31	15.23	26,500
Oct 04, 2018	15.72	15.72	15.32	15.40	15.32	8,300
Oct 03, 2018	15.73	15.75	15.70	15.74	15.66	5,900
Oct 02, 2018	15.81	15.81	15.63	15.63	15.55	8,200
Oct 01, 2018	15.92	15.95	15.84	15.87	15.78	5,000
Sep 28, 2018	15.82	15.90	15.82	15.83	15.75	1,400
Sep 27, 2018	15.92	15.92	15.84	15.90	15.82	4,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...