Skip to main content

GX Artificial Intelligence & Tech ETF (NQ: AIQ )

35.67 +0.16 (+0.45%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 13.73 13.86 13.63 13.83 19,820 +0.11(+0.78%)
Nov 29, 2018 13.60 13.75 13.54 13.72 40,427 +0.02(+0.14%)
Nov 28, 2018 13.51 13.75 13.35 13.70 82,426 +0.47(+3.53%)
Nov 27, 2018 13.16 13.26 13.15 13.23 21,843 -0.07(-0.51%)
Nov 26, 2018 13.24 13.30 13.16 13.30 15,251 +0.28(+2.17%)
Nov 23, 2018 13.01 13.02 12.97 13.02 1,335 -0.01(-0.08%)
Nov 21, 2018 13.03 13.03 13.03 0 +0.26(+2.03%)
Nov 20, 2018 12.62 12.95 12.59 12.77 17,569 -0.11(-0.88%)
Nov 19, 2018 13.54 13.54 12.88 12.88 11,571 -0.66(-4.89%)
Nov 16, 2018 13.51 13.54 13.42 13.54 34,300 -0.08(-0.55%)
Nov 15, 2018 13.40 13.62 13.28 13.62 32,787 +0.22(+1.65%)
Nov 14, 2018 13.46 13.48 13.32 13.40 7,249 -0.06(-0.48%)
Nov 13, 2018 13.34 13.46 13.34 13.46 1,101 +0.14(+1.04%)
Nov 12, 2018 13.27 13.32 13.27 13.32 5,705 -0.41(-2.95%)
Nov 09, 2018 13.88 13.88 13.60 13.73 8,215 -0.21(-1.52%)
Nov 08, 2018 14.13 14.13 13.92 13.94 9,013 -0.18(-1.26%)
Nov 07, 2018 13.85 14.12 13.85 14.12 21,670 +0.44(+3.20%)
Nov 06, 2018 13.77 13.83 13.65 13.68 6,190 +0.06(+0.42%)
Nov 05, 2018 13.62 13.67 13.58 13.62 1,270 -0.07(-0.49%)
Nov 02, 2018 13.85 13.91 13.64 13.69 16,020 -0.10(-0.71%)
Nov 01, 2018 13.62 13.79 13.46 13.79 23,641 +0.24(+1.80%)
Oct 31, 2018 13.54 13.54 13.46 13.54 2,958 +0.43(+3.30%)
Oct 30, 2018 12.83 13.12 12.83 13.11 37,570 +0.28(+2.16%)
Oct 29, 2018 13.35 13.37 12.67 12.83 9,797 -0.44(-3.30%)
Oct 26, 2018 13.07 13.39 13.00 13.27 10,166 -0.27(-2.01%)
Oct 25, 2018 13.32 13.57 13.32 13.54 17,180 +0.37(+2.81%)
Oct 24, 2018 13.83 13.88 13.17 13.17 11,001 -0.79(-5.64%)
Oct 23, 2018 13.76 13.96 13.62 13.96 6,817 -0.07(-0.50%)
Oct 22, 2018 14.03 14.03 13.85 14.03 20,253 +0.10(+0.70%)
Oct 19, 2018 14.11 14.14 13.88 13.93 3,594 -0.13(-0.90%)
Oct 18, 2018 14.40 14.40 14.02 14.06 682 -0.41(-2.83%)
Oct 17, 2018 14.57 14.57 14.35 14.47 56,302 +0.04(+0.27%)
Oct 16, 2018 14.20 14.43 14.20 14.43 3,318 +0.36(+2.52%)
Oct 15, 2018 14.17 14.17 13.95 14.08 4,727 -0.12(-0.82%)
Oct 12, 2018 14.08 14.19 14.01 14.19 17,766 +0.39(+2.81%)
Oct 11, 2018 13.87 13.91 13.65 13.80 9,561 -0.12(-0.86%)
Oct 10, 2018 14.65 14.65 13.92 13.92 16,859 -0.68(-4.63%)
Oct 09, 2018 14.66 14.71 14.56 14.60 8,145 -0.13(-0.89%)
Oct 08, 2018 14.84 14.90 14.56 14.73 247,559 -0.18(-1.18%)
Oct 05, 2018 14.96 15.08 14.74 14.91 27,214 -0.09(-0.58%)
Oct 04, 2018 15.31 15.31 14.91 14.99 8,509 -0.33(-2.17%)
Oct 03, 2018 15.31 15.34 15.29 15.33 6,074 +0.11(+0.73%)
Oct 02, 2018 15.40 15.40 15.22 15.22 8,374 -0.23(-1.51%)
Oct 01, 2018 15.50 15.53 15.42 15.45 5,176 +0.03(+0.23%)
Sep 28, 2018 15.40 15.48 15.40 15.41 1,437 -0.07(-0.44%)
Sep 27, 2018 15.50 15.50 15.42 15.48 4,856 +0.00(+0.00%)
Sep 26, 2018 15.51 15.51 15.46 15.48 3,687 +0.05(+0.31%)
Sep 25, 2018 15.45 15.45 15.40 15.43 12,187 +0.07(+0.44%)
Sep 24, 2018 15.32 15.37 15.24 15.37 4,609 -0.03(-0.19%)
Sep 21, 2018 15.55 15.55 15.37 15.40 10,166 -0.00(-0.03%)
Sep 20, 2018 15.34 15.40 15.32 15.40 7,492 +0.14(+0.92%)
Sep 19, 2018 15.21 15.28 15.21 15.26 3,431 -0.07(-0.45%)
Sep 18, 2018 15.33 15.39 15.33 15.33 178,165 +0.13(+0.83%)
Sep 17, 2018 15.49 15.49 15.20 15.20 23,661 -0.27(-1.76%)
Sep 14, 2018 15.48 15.48 15.40 15.47 2,567 +0.09(+0.57%)
Sep 13, 2018 15.40 15.43 15.39 15.39 3,378 +0.09(+0.62%)
Sep 12, 2018 15.23 15.29 15.07 15.29 3,729 +0.07(+0.49%)
Sep 11, 2018 15.14 15.24 15.14 15.22 2,292 +0.06(+0.43%)
Sep 10, 2018 15.09 15.15 15.09 15.15 2,751 +0.06(+0.43%)
Sep 07, 2018 15.04 15.12 15.04 15.09 2,978 +0.08(+0.56%)
Sep 06, 2018 15.19 15.19 14.99 15.00 3,716 -0.19(-1.23%)
Sep 05, 2018 15.48 15.48 15.10 15.19 5,339 -0.25(-1.64%)
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.