Quantcast

Global X Future Analytics Tech ETF Historical Stock Prices

AIQ 
$14.18
*  
0.21
1.5%
Get AIQ Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading AIQ now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.05 14.28 14.05 14.18 15,046
01/18/2019 14.05 14.28 14.05 14.18 15,146
01/17/2019 13.77 14.04 13.76 13.97 50,509
01/16/2019 13.87 13.955 13.845 13.87 13,291
01/15/2019 13.7 13.9 13.7 13.88 10,141
01/14/2019 13.68 13.7315 13.59 13.67 11,007
01/11/2019 13.71 13.81 13.66 13.79 22,638
01/10/2019 13.72 13.78 13.56 13.77 11,834
01/09/2019 13.6829 13.75 13.6829 13.695 8,002
01/08/2019 13.54 13.61 13.36 13.56 9,696
01/07/2019 13.25 13.5 13.2 13.43 10,728
01/04/2019 12.82 13.24 12.8 13.18 10,778
01/03/2019 12.85 12.87 12.67 12.67 2,458
01/02/2019 12.69 13.09 12.69 13.01 8,326
12/31/2018 12.9986 12.9988 12.85 12.86 7,768
12/28/2018 12.89 13.0583 12.79 12.84 8,580
12/27/2018 12.6 12.63 12.6 12.63 642
12/26/2018 12.19 12.76 12.19 12.76 26,619
12/24/2018 12.46 12.46 12.24 12.2461 3,350
12/21/2018 12.9112 12.9112 12.5501 12.5651 2,148
12/20/2018 13.11 13.14 12.73 12.89 6,785
12/19/2018 13.47 13.55 13.145 13.145 24,039
12/18/2018 13.3607 13.4207 13.3 13.3587 2,405
12/17/2018 13.55 13.57 13.15 13.19 12,156
12/14/2018 13.75 13.83 13.65 13.663 17,034
12/13/2018 14.11 14.11 13.87 13.92 13,534
12/12/2018 14.0485 14.15 14.0485 14.11 7,560
12/11/2018 13.92 13.95 13.705 13.86 26,375
12/10/2018 13.63 13.76 13.48 13.74 22,948
12/07/2018 13.95 14.0554 13.63 13.63 1,449
12/06/2018 13.68 13.8717 13.58 13.8717 2,238
12/04/2018 14.39 14.39 13.91 13.91 4,195
12/03/2018 14.53 14.5399 14.388 14.5 3,981
11/30/2018 14.1 14.23 14 14.2 19,311
11/29/2018 14 14.12 13.91 14.09 39,367
11/28/2018 13.87 14.12 13.71 14.07 80,263
11/27/2018 13.51 13.62 13.5 13.59 21,270
11/26/2018 13.6003 13.66 13.5161 13.66 14,851
11/23/2018 13.36 13.37 13.3214 13.37 1,315
11/21/2018 13.39 13.42 13.3485 13.38 6,132
11/20/2018 12.96 13.3 12.9262 13.1134 17,108
11/19/2018 13.9 13.9 13.23 13.23 11,268
11/16/2018 13.87 13.91 13.7758 13.91 33,444
11/15/2018 13.76 13.9875 13.64 13.9875 31,927
11/14/2018 13.822 13.84 13.68 13.76 7,059
11/13/2018 13.7 13.826 13.7 13.826 1,073
11/12/2018 13.63 13.6837 13.63 13.6837 5,556
11/09/2018 14.25 14.25 13.97 14.1 8,056
11/08/2018 14.51 14.51 14.3 14.318 8,777
11/07/2018 14.22 14.5 14.22 14.5 21,102
11/06/2018 14.1428 14.2 14.02 14.05 6,028
11/05/2018 13.9884 14.039 13.95 13.9907 1,237
11/02/2018 14.22 14.29 14.0121 14.06 15,619
11/01/2018 13.99 14.16 13.82 14.16 23,021
10/31/2018 13.91 13.91 13.82 13.9099 2,881
10/30/2018 13.18 13.47 13.18 13.465 36,585
10/29/2018 13.71 13.73 13.0088 13.18 8,840
10/26/2018 13.42 13.75 13.35 13.6318 9,954
10/25/2018 13.68 13.94 13.68 13.91 16,730
10/24/2018 14.2 14.2515 13.53 13.53 10,713
10/23/2018 14.13 14.338 13.9911 14.338 6,639
10/22/2018 14.41 14.41 14.22 14.41 19,722
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for AIQ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio