Skip to main content

GX Artificial Intelligence & Tech ETF (NQ: AIQ )

34.40 +0.24 (+0.70%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 34.24 34.47 34.14 34.40 521,679 +0.24(+0.70%)
May 23, 2024 34.81 34.81 34.01 34.16 834,273 -0.20(-0.58%)
May 22, 2024 34.49 34.53 34.19 34.36 528,107 -0.10(-0.29%)
May 21, 2024 34.32 34.47 34.27 34.46 452,810 -0.07(-0.20%)
May 20, 2024 34.33 34.55 34.27 34.53 594,805 +0.23(+0.67%)
May 17, 2024 34.27 34.40 34.13 34.30 437,819 -0.07(-0.20%)
May 16, 2024 34.50 34.54 34.31 34.37 551,844 -0.09(-0.26%)
May 15, 2024 34.03 34.50 33.92 34.46 1,031,682 +0.65(+1.92%)
May 14, 2024 33.51 33.83 33.51 33.81 458,111 +0.22(+0.65%)
May 13, 2024 33.60 33.65 33.47 33.59 396,982 +0.20(+0.60%)
May 10, 2024 33.54 33.60 33.28 33.39 407,905 +0.03(+0.09%)
May 09, 2024 33.32 33.43 33.20 33.36 346,666 +0.01(+0.03%)
May 08, 2024 33.12 33.39 33.06 33.35 576,910 -0.20(-0.60%)
May 07, 2024 33.82 33.82 33.46 33.55 413,821 -0.10(-0.30%)
May 06, 2024 33.35 33.65 33.32 33.65 612,922 +0.51(+1.54%)
May 03, 2024 33.12 33.24 32.93 33.14 432,158 +0.43(+1.31%)
May 02, 2024 32.50 32.74 32.15 32.71 368,635 +0.74(+2.31%)
May 01, 2024 32.00 32.60 31.87 31.97 317,355 -0.12(-0.37%)
Apr 30, 2024 32.58 32.68 32.06 32.09 419,143 -0.67(-2.05%)
Apr 29, 2024 32.79 32.79 32.56 32.76 263,667 +0.11(+0.34%)
Apr 26, 2024 32.60 32.76 32.40 32.65 451,336 +0.46(+1.43%)
Apr 25, 2024 31.80 32.25 31.59 32.19 465,419 -0.27(-0.83%)
Apr 24, 2024 32.67 32.73 32.23 32.46 326,905 +0.13(+0.40%)
Apr 23, 2024 31.97 32.40 31.93 32.33 473,345 +0.55(+1.73%)
Apr 22, 2024 31.66 31.94 31.42 31.78 594,361 +0.32(+1.02%)
Apr 19, 2024 32.07 32.08 31.34 31.46 789,608 -0.79(-2.45%)
Apr 18, 2024 32.54 32.66 32.18 32.25 938,884 -0.17(-0.52%)
Apr 17, 2024 32.97 32.97 32.34 32.42 880,196 -0.37(-1.13%)
Apr 16, 2024 32.73 32.96 32.57 32.79 614,115 -0.02(-0.06%)
Apr 15, 2024 33.75 33.75 32.72 32.81 1,266,972 -0.55(-1.65%)
Apr 12, 2024 33.79 33.79 33.30 33.36 721,224 -0.79(-2.31%)
Apr 11, 2024 33.87 34.20 33.63 34.15 899,603 +0.53(+1.58%)
Apr 10, 2024 33.59 33.74 33.48 33.62 684,691 -0.41(-1.20%)
Apr 09, 2024 34.13 34.14 33.65 34.03 567,562 +0.10(+0.29%)
Apr 08, 2024 34.05 34.08 33.81 33.93 384,518 +0.02(+0.06%)
Apr 05, 2024 33.72 34.08 33.59 33.91 539,450 +0.29(+0.86%)
Apr 04, 2024 34.52 34.52 33.59 33.62 854,030 -0.46(-1.35%)
Apr 03, 2024 33.82 34.19 33.71 34.08 612,200 +0.11(+0.32%)
Apr 02, 2024 33.96 34.00 33.66 33.97 612,653 -0.20(-0.59%)
Apr 01, 2024 34.21 34.38 33.99 34.17 1,040,209 +0.21(+0.62%)
Mar 28, 2024 34.04 34.15 33.95 33.96 946,283 -0.05(-0.15%)
Mar 27, 2024 34.20 34.20 33.77 34.01 601,534 +0.04(+0.12%)
Mar 26, 2024 34.21 34.28 33.95 33.97 537,333 +0.00(+0.00%)
Mar 25, 2024 33.80 34.09 33.80 33.97 533,066 -0.04(-0.12%)
Mar 22, 2024 33.95 34.10 33.88 34.01 530,241 -0.06(-0.18%)
Mar 21, 2024 34.31 34.35 34.07 34.07 841,511 +0.11(+0.32%)
Mar 20, 2024 33.59 33.98 33.48 33.96 857,501 +0.50(+1.49%)
Mar 19, 2024 33.28 33.47 32.97 33.46 644,930 -0.01(-0.03%)
Mar 18, 2024 33.58 33.63 33.35 33.47 647,215 +0.32(+0.97%)
Mar 15, 2024 33.38 33.46 33.09 33.15 801,222 -0.53(-1.57%)
Mar 14, 2024 33.99 34.03 33.48 33.68 755,872 -0.28(-0.82%)
Mar 13, 2024 34.16 34.17 33.91 33.96 752,096 -0.26(-0.76%)
Mar 12, 2024 33.92 34.23 33.64 34.22 749,011 +0.67(+2.00%)
Mar 11, 2024 33.60 33.64 33.34 33.55 938,420 -0.10(-0.30%)
Mar 08, 2024 34.16 34.33 33.55 33.65 1,074,439 -0.37(-1.09%)
Mar 07, 2024 33.81 34.11 33.59 34.02 1,200,278 +0.49(+1.46%)
Mar 06, 2024 33.66 33.78 33.32 33.53 686,653 +0.35(+1.05%)
Mar 05, 2024 33.63 33.63 32.98 33.18 1,164,209 -0.73(-2.15%)
Mar 04, 2024 34.02 34.10 33.87 33.91 957,629 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.