Skip to main content

GX Artificial Intelligence & Tech ETF (NQ: AIQ )

37.09 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 36.82 37.13 36.71 37.09 258,202 +0.37(+1.01%)
Oct 01, 2024 37.14 37.14 36.45 36.72 302,201 -0.45(-1.21%)
Sep 30, 2024 37.10 37.25 36.80 37.17 240,362 -0.06(-0.16%)
Sep 27, 2024 37.44 37.44 37.14 37.23 252,072 -0.09(-0.24%)
Sep 26, 2024 37.47 37.52 36.86 37.32 375,875 +0.78(+2.13%)
Sep 25, 2024 36.52 36.70 36.43 36.54 292,955 -0.11(-0.30%)
Sep 24, 2024 36.41 36.65 36.15 36.65 251,079 +0.53(+1.47%)
Sep 23, 2024 36.00 36.16 35.96 36.12 356,105 +0.22(+0.61%)
Sep 20, 2024 35.87 35.96 35.58 35.90 193,956 -0.11(-0.31%)
Sep 19, 2024 35.79 36.05 35.62 36.01 403,355 +0.97(+2.77%)
Sep 18, 2024 35.27 35.52 34.94 35.04 172,019 -0.12(-0.34%)
Sep 17, 2024 35.41 35.52 35.08 35.16 347,486 -0.04(-0.11%)
Sep 16, 2024 35.08 35.23 34.92 35.20 166,161 +0.11(+0.31%)
Sep 13, 2024 35.06 35.17 34.98 35.09 204,866 +0.08(+0.23%)
Sep 12, 2024 34.72 35.09 34.59 35.01 245,621 +0.35(+1.01%)
Sep 11, 2024 34.10 34.72 33.55 34.66 275,019 +0.64(+1.88%)
Sep 10, 2024 33.90 34.03 33.60 34.02 248,585 +0.30(+0.89%)
Sep 09, 2024 33.70 33.89 33.50 33.72 217,417 +0.37(+1.11%)
Sep 06, 2024 34.26 34.30 33.26 33.35 330,153 -0.92(-2.68%)
Sep 05, 2024 34.11 34.50 34.00 34.27 288,086 +0.04(+0.12%)
Sep 04, 2024 34.02 34.46 34.02 34.23 240,753 -0.10(-0.29%)
Sep 03, 2024 35.13 35.13 34.16 34.33 276,331 -1.02(-2.89%)
Aug 30, 2024 35.33 35.38 34.96 35.35 250,347 +0.46(+1.32%)
Aug 29, 2024 34.99 35.36 34.85 34.89 334,847 +0.09(+0.26%)
Aug 28, 2024 35.21 35.22 34.52 34.80 330,050 -0.45(-1.28%)
Aug 27, 2024 34.98 35.28 34.87 35.25 340,779 +0.06(+0.17%)
Aug 26, 2024 35.40 35.43 35.04 35.19 243,066 -0.34(-0.96%)
Aug 23, 2024 35.40 35.67 35.24 35.53 202,133 +0.51(+1.46%)
Aug 22, 2024 35.72 35.78 34.98 35.02 436,589 -0.63(-1.77%)
Aug 21, 2024 35.49 35.70 35.41 35.65 265,319 +0.22(+0.62%)
Aug 20, 2024 35.51 35.64 35.28 35.43 243,093 -0.15(-0.42%)
Aug 19, 2024 35.13 35.58 35.06 35.58 232,539 +0.40(+1.14%)
Aug 16, 2024 34.88 35.24 34.82 35.18 248,997 +0.30(+0.86%)
Aug 15, 2024 34.47 34.95 34.47 34.88 278,391 +0.79(+2.32%)
Aug 14, 2024 34.14 34.20 33.77 34.09 214,670 +0.06(+0.18%)
Aug 13, 2024 33.60 34.06 33.59 34.03 246,067 +0.69(+2.07%)
Aug 12, 2024 33.43 33.50 33.13 33.34 682,327 -0.01(-0.03%)
Aug 09, 2024 33.01 33.39 32.95 33.35 254,433 +0.22(+0.66%)
Aug 08, 2024 32.46 33.16 32.33 33.13 388,198 +1.10(+3.43%)
Aug 07, 2024 32.80 33.03 32.01 32.03 466,776 -0.08(-0.25%)
Aug 06, 2024 31.95 32.55 31.67 32.11 722,164 +0.26(+0.82%)
Aug 05, 2024 30.95 32.25 30.85 31.85 1,063,496 -0.92(-2.81%)
Aug 02, 2024 33.01 33.07 32.43 32.77 940,888 -1.23(-3.62%)
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.