Skip to main content

GX Artificial Intelligence & Tech ETF (NQ: AIQ )

33.07 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 32.99 33.13 32.86 33.07 1,603,080 +0.94(+2.93%)
Feb 21, 2024 32.07 32.14 31.85 32.13 538,587 -0.15(-0.46%)
Feb 20, 2024 32.48 32.55 32.00 32.28 637,519 -0.33(-1.01%)
Feb 16, 2024 33.08 33.09 32.60 32.61 599,840 -0.43(-1.30%)
Feb 15, 2024 32.98 33.05 32.80 33.04 645,304 +0.18(+0.55%)
Feb 14, 2024 32.55 32.88 32.48 32.86 679,365 +0.73(+2.29%)
Feb 13, 2024 32.14 32.40 31.91 32.12 990,120 -0.73(-2.24%)
Feb 12, 2024 33.03 33.19 32.79 32.86 602,172 -0.11(-0.33%)
Feb 09, 2024 32.67 33.02 32.66 32.97 1,115,774 +0.47(+1.45%)
Feb 08, 2024 32.45 32.56 32.35 32.50 373,199 +0.10(+0.31%)
Feb 07, 2024 32.27 32.43 32.14 32.40 637,219 +0.20(+0.62%)
Feb 06, 2024 32.23 32.32 31.98 32.20 598,110 +0.09(+0.28%)
Feb 05, 2024 32.09 32.19 31.80 32.11 607,206 +0.00(+0.00%)
Feb 02, 2024 31.83 32.16 31.72 32.11 754,240 +0.49(+1.55%)
Feb 01, 2024 31.41 31.67 31.32 31.62 433,161 +0.35(+1.12%)
Jan 31, 2024 31.66 31.74 31.25 31.27 689,099 -0.65(-2.04%)
Jan 30, 2024 32.11 32.11 31.84 31.92 430,247 -0.22(-0.68%)
Jan 29, 2024 31.84 32.14 31.79 32.14 546,500 +0.30(+0.94%)
Jan 26, 2024 31.90 32.02 31.77 31.84 638,071 -0.21(-0.66%)
Jan 25, 2024 32.21 32.22 31.83 32.05 698,656 +0.15(+0.47%)
Jan 24, 2024 32.09 32.22 31.85 31.90 617,801 +0.24(+0.76%)
Jan 23, 2024 31.62 31.66 31.42 31.66 483,353 +0.22(+0.70%)
Jan 22, 2024 31.47 31.67 31.39 31.44 765,573 +0.09(+0.29%)
Jan 19, 2024 30.96 31.36 30.86 31.35 633,038 +0.56(+1.82%)
Jan 18, 2024 30.68 30.82 30.52 30.79 641,384 +0.40(+1.32%)
Jan 17, 2024 30.43 30.43 30.01 30.39 469,200 -0.27(-0.88%)
Jan 16, 2024 30.67 30.79 30.49 30.66 566,520 -0.21(-0.68%)
Jan 12, 2024 30.92 31.04 30.80 30.87 351,242 +0.04(+0.13%)
Jan 11, 2024 30.82 30.93 30.42 30.83 610,311 +0.19(+0.62%)
Jan 10, 2024 30.50 30.71 30.38 30.64 367,625 +0.21(+0.69%)
Jan 09, 2024 30.22 30.54 30.18 30.43 552,901 -0.12(-0.38%)
Jan 08, 2024 29.97 30.55 29.96 30.55 554,810 +0.68(+2.26%)
Jan 05, 2024 29.89 30.14 29.80 29.87 288,647 -0.03(-0.10%)
Jan 04, 2024 30.00 30.12 29.80 29.90 341,512 -0.16(-0.53%)
Jan 03, 2024 30.08 30.22 30.00 30.06 376,418 -0.38(-1.25%)
Jan 02, 2024 30.87 30.87 30.27 30.44 476,636 -0.74(-2.37%)
Dec 29, 2023 31.36 31.37 31.03 31.18 424,324 -0.17(-0.54%)
Dec 28, 2023 31.45 31.45 31.32 31.35 407,870 +0.01(+0.03%)
Dec 27, 2023 31.31 31.35 31.21 31.34 368,751 +0.11(+0.35%)
Dec 26, 2023 31.22 31.31 31.09 31.23 402,342 +0.24(+0.77%)
Dec 22, 2023 31.08 31.09 30.85 30.99 404,390 -0.08(-0.26%)
Dec 21, 2023 30.93 31.10 30.79 31.07 503,745 +0.50(+1.63%)
Dec 20, 2023 30.99 31.13 30.53 30.57 577,954 -0.45(-1.45%)
Dec 19, 2023 30.86 31.03 30.82 31.02 394,632 +0.24(+0.78%)
Dec 18, 2023 30.66 30.85 30.59 30.78 430,753 +0.16(+0.52%)
Dec 15, 2023 30.57 30.78 30.50 30.62 421,131 +0.10(+0.33%)
Dec 14, 2023 30.54 30.61 30.26 30.52 502,454 +0.08(+0.26%)
Dec 13, 2023 30.17 30.50 29.96 30.44 432,783 +0.29(+0.96%)
Dec 12, 2023 30.01 30.17 29.90 30.15 424,238 +0.05(+0.17%)
Dec 11, 2023 29.88 30.12 29.81 30.10 414,175 +0.23(+0.77%)
Dec 08, 2023 29.60 29.90 29.57 29.87 283,676 +0.17(+0.57%)
Dec 07, 2023 29.51 29.73 29.44 29.70 418,658 +0.35(+1.19%)
Dec 06, 2023 29.78 29.78 29.34 29.35 466,930 -0.18(-0.61%)
Dec 05, 2023 29.35 29.57 29.30 29.53 313,295 -0.01(-0.03%)
Dec 04, 2023 29.60 29.65 29.33 29.54 337,317 -0.34(-1.14%)
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.