GX Artificial Intelligence & Tech ETF (NQ: AIQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	26.01	26.15	25.83	26.09	423,597	-0.13(-0.50%)
May 30, 2023	26.40	26.48	26.07	26.22	869,494	+0.21(+0.81%)
May 26, 2023	25.42	26.08	25.38	26.01	533,393	+0.75(+2.96%)
May 25, 2023	25.32	25.37	25.06	25.26	586,918	+0.55(+2.22%)
May 24, 2023	24.70	24.76	24.46	24.71	120,214	-0.15(-0.60%)
May 23, 2023	25.13	25.23	24.81	24.86	234,116	-0.41(-1.62%)
May 22, 2023	25.12	25.39	25.05	25.27	218,864	+0.19(+0.76%)
May 19, 2023	25.05	25.16	24.96	25.08	227,997	+0.04(+0.16%)
May 18, 2023	24.61	25.04	24.55	25.04	358,773	+0.46(+1.87%)
May 17, 2023	24.23	24.64	24.17	24.58	128,161	+0.40(+1.65%)
May 16, 2023	24.06	24.26	24.01	24.18	313,957	+0.06(+0.25%)
May 15, 2023	23.91	24.14	23.83	24.12	64,630	+0.40(+1.68%)
May 12, 2023	23.92	23.93	23.58	23.72	42,697	-0.21(-0.88%)
May 11, 2023	23.99	24.07	23.76	23.93	50,117	-0.01(-0.04%)
May 10, 2023	23.92	24.03	23.69	23.94	83,657	+0.26(+1.10%)
May 09, 2023	23.66	23.87	23.56	23.68	102,336	-0.19(-0.79%)
May 08, 2023	23.80	23.88	23.69	23.87	71,897	+0.09(+0.38%)
May 05, 2023	23.51	23.83	23.51	23.78	49,022	+0.41(+1.75%)
May 04, 2023	23.40	23.51	23.21	23.37	184,506	-0.06(-0.26%)
May 03, 2023	23.55	23.73	23.36	23.43	29,449	-0.08(-0.34%)
May 02, 2023	23.73	23.74	23.34	23.51	54,548	-0.22(-0.93%)
May 01, 2023	23.81	23.86	23.66	23.73	71,975	-0.06(-0.25%)
Apr 28, 2023	23.58	23.81	23.49	23.79	252,007	+0.17(+0.72%)
Apr 27, 2023	23.32	23.65	23.12	23.62	82,694	+0.55(+2.38%)
Apr 26, 2023	23.21	23.31	22.90	23.07	87,266	+0.18(+0.79%)
Apr 25, 2023	23.32	23.32	22.81	22.89	75,657	-0.60(-2.57%)
Apr 24, 2023	23.61	23.72	23.37	23.49	118,703	-0.18(-0.78%)
Apr 21, 2023	23.60	23.72	23.46	23.68	10,952	+0.11(+0.47%)
Apr 20, 2023	23.77	23.87	23.52	23.57	17,487	-0.34(-1.42%)
Apr 19, 2023	23.87	24.02	23.79	23.91	37,850	-0.21(-0.87%)
Apr 18, 2023	24.27	24.36	24.00	24.12	65,673	+0.01(+0.04%)
Apr 17, 2023	24.06	24.18	23.96	24.11	30,028	+0.09(+0.37%)
Apr 14, 2023	24.00	24.19	23.82	24.02	21,410	-0.12(-0.50%)
Apr 13, 2023	23.88	24.24	23.79	24.14	43,228	+0.40(+1.68%)
Apr 12, 2023	24.11	24.14	23.69	23.74	37,344	-0.26(-1.08%)
Apr 11, 2023	24.14	24.15	23.97	24.00	44,646	-0.09(-0.39%)
Apr 10, 2023	23.90	24.15	23.76	24.09	32,547	+0.09(+0.40%)
Apr 06, 2023	23.82	24.11	23.66	24.00	35,805	+0.11(+0.46%)
Apr 05, 2023	24.26	24.26	23.76	23.89	49,475	-0.45(-1.87%)
Apr 04, 2023	24.46	24.58	24.28	24.34	17,266	-0.10(-0.43%)
Apr 03, 2023	24.38	24.50	24.16	24.45	51,631	-0.10(-0.41%)
Mar 31, 2023	24.47	24.60	24.20	24.55	58,950	+0.35(+1.44%)
Mar 30, 2023	24.21	24.58	24.04	24.20	70,574	+0.29(+1.22%)
Mar 29, 2023	23.67	23.92	23.52	23.91	35,651	+0.47(+2.00%)
Mar 28, 2023	23.42	23.44	23.19	23.44	41,638	+0.08(+0.34%)
Mar 27, 2023	23.44	23.48	23.12	23.36	9,478	-0.04(-0.16%)
Mar 24, 2023	23.38	23.52	23.20	23.40	49,623	-0.12(-0.52%)
Mar 23, 2023	23.43	23.82	23.29	23.52	41,929	+0.44(+1.90%)
Mar 22, 2023	23.34	23.63	23.08	23.08	45,018	-0.19(-0.82%)
Mar 21, 2023	23.10	23.44	23.04	23.27	24,148	+0.32(+1.39%)
Mar 20, 2023	22.78	22.96	22.65	22.95	14,427	+0.13(+0.57%)
Mar 17, 2023	22.92	22.95	22.64	22.82	16,037	+0.01(+0.04%)
Mar 16, 2023	22.20	22.90	22.20	22.81	15,691	+0.52(+2.33%)
Mar 15, 2023	22.08	22.29	21.96	22.29	15,751	-0.05(-0.22%)
Mar 14, 2023	22.26	22.53	22.21	22.34	16,831	+0.37(+1.68%)
Mar 13, 2023	21.78	22.20	21.56	21.97	28,625	+0.11(+0.50%)
Mar 10, 2023	22.29	22.34	21.79	21.86	26,770	-0.41(-1.86%)
Mar 09, 2023	22.76	23.00	22.23	22.28	61,894	-0.48(-2.13%)
Mar 08, 2023	22.68	22.83	22.66	22.76	13,636	+0.07(+0.31%)
Mar 07, 2023	23.05	23.11	22.68	22.69	20,681	-0.38(-1.64%)
Mar 06, 2023	23.19	23.41	23.05	23.07	54,432	+0.03(+0.13%)
Mar 03, 2023	22.88	23.14	22.70	23.04	19,418	+0.28(+1.23%)
Mar 02, 2023	22.36	22.79	22.36	22.76	15,350	+0.23(+1.02%)

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.