Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

AIQ

Global X Future Analytics Tech ETF

$15.48 0.01 (0.06%)
16:00 EDT AIQ Stock Quote Delayed 15 Minutes
  • AIQ Stock Chart
  • Historical AIQ Prices
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       0
EPS:       -
Volume:       8,700
Day's Range:       15.46 - 15.60
52wk Range:       12.19 - 16.94
Previous Close:       15.48
Historical Data for AIQ
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 15.48 15.60 15.46 8,700 15.48 0.01   0.06%
05/23/19 15.63 15.63 15.35 10,693 15.47 -0.40   -2.52%
05/22/19 15.93 15.93 15.80 10,876 15.87 -0.06   -0.38%
05/21/19 15.88 15.97 15.88 10,351 15.93 0.19   1.21%
05/20/19 15.87 15.87 15.68 10,248 15.74 -0.26   -1.63%
05/17/19 16.18 16.27 16.00 9,800 16.00 -0.37   -2.26%
05/16/19 16.18 16.47 16.18 7,897 16.37 0.14   0.86%
05/15/19 16.00 16.26 16.00 26,577 16.23 0.19   1.18%
05/14/19 15.84 16.10 15.83 46,111 16.04 0.21   1.33%
05/13/19 16.04 16.04 15.78 17,224 15.83 -0.54   -3.30%
05/10/19 16.29 16.40 16.24 5,200 16.37 0.00   0.00%
05/09/19 16.49 16.49 16.02 18,362 16.37 -0.12   -0.73%
05/08/19 16.50 16.51 16.38 13,104 16.49 0.17   1.04%
05/07/19 16.59 16.60 16.26 27,164 16.32 -0.47   -2.80%
05/06/19 16.50 16.79 16.50 12,130 16.79 -0.12   -0.71%
05/03/19 16.74 16.91 16.74 22,500 16.91 0.22   1.32%
05/02/19 16.73 16.78 16.51 20,991 16.69 -0.05   -0.30%
05/01/19 16.93 16.93 16.74 8,750 16.74 -0.06   -0.36%
04/30/19 16.80 16.83 16.71 7,172 16.80 -0.02   -0.12%
04/29/19 16.83 16.83 16.76 9,064 16.82 0.14   0.84%
04/26/19 16.67 16.72 16.54 15,900 16.68 -0.09   -0.54%
04/25/19 16.84 16.84 16.62 10,437 16.77 -0.06   -0.36%
04/24/19 16.94 16.94 16.80 7,739 16.83 -0.07   -0.41%
04/23/19 16.71 16.93 16.70 10,456 16.90 0.32   1.93%
04/22/19 16.51 16.63 16.46 11,815 16.58 0.08   0.48%
04/18/19 16.56 16.56 16.42 12,800 16.50 0.02   0.12%
04/17/19 16.64 16.64 16.46 25,761 16.48 0.03   0.18%
04/16/19 16.40 16.45 16.36 14,550 16.45 0.13   0.80%
04/15/19 16.44 16.44 16.23 26,227 16.33 -0.05   -0.31%
04/12/19 16.38 16.40 16.30 12,100 16.38 0.13   0.80%
04/11/19 16.36 16.36 16.24 23,183 16.25 0.01   0.06%
04/10/19 16.21 16.29 16.21 3,711 16.24 0.13   0.81%
04/09/19 16.27 16.27 16.10 45,522 16.11 -0.10   -0.62%
04/08/19 16.11 16.22 16.10 11,300 16.21 0.06   0.37%
04/05/19 16.17 16.17 16.11 10,100 16.15 0.13   0.81%
04/04/19 16.26 16.26 15.91 53,577 16.02 -0.15   -0.93%
04/03/19 16.24 16.24 16.15 20,711 16.17 0.16   1.00%
04/02/19 16.08 16.08 15.95 14,144 16.01 -0.02   -0.12%
04/01/19 15.87 16.04 15.85 21,865 16.03 0.29   1.84%
03/29/19 15.66 15.76 15.66 53,600 15.74 0.22   1.42%
03/28/19 15.51 15.57 15.47 5,594 15.52 0.01   0.06%
03/27/19 15.72 15.72 15.42 6,682 15.51 -0.13   -0.83%
03/26/19 15.70 15.84 15.64 37,643 15.64 0.05   0.32%
03/25/19 15.51 15.60 15.49 18,670 15.59 -0.08   -0.51%
03/22/19 16.03 16.03 15.67 31,000 15.67 -0.36   -2.25%
03/21/19 15.76 16.03 15.76 18,123 16.03 0.33   2.10%
03/20/19 15.80 15.80 15.59 20,076 15.70 -0.03   -0.19%
03/19/19 15.72 15.76 15.66 37,281 15.73 0.18   1.16%
03/18/19 15.65 15.67 15.47 102,503 15.55 -0.01   -0.06%
03/15/19 15.50 15.64 15.50 10,900 15.56 0.05   0.32%
03/14/19 15.56 15.57 15.50 7,056 15.51 -0.05   -0.32%
03/13/19 15.51 15.65 15.51 19,047 15.56 0.16   1.04%
03/12/19 15.48 15.48 15.35 6,356 15.40 0.02   0.13%
03/11/19 15.04 15.38 15.04 7,736 15.38 0.45   3.01%
03/08/19 14.91 14.98 14.87 19,400 14.93 -0.11   -0.73%
03/07/19 15.27 15.27 15.02 17,034 15.04 -0.23   -1.51%
03/06/19 15.39 15.39 15.27 16,703 15.27 -0.13   -0.84%
03/05/19 15.43 15.44 15.32 123,073 15.40 0.07   0.46%
Download Data To Spreadsheet

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?