December 15th, 2015

Global X Future Analytics Tech ETF (NQ: AIQ )

28.67 USD -0.16 (-0.55%)
Official Closing Price Updated: 7:17 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 28.69 28.77 28.61 28.67 46,961 -0.16(-0.55%)
Jan 21, 2021 28.73 28.86 28.58 28.83 45,446 +0.19(+0.66%)
Jan 20, 2021 28.39 28.67 28.39 28.64 41,109 +0.66(+2.36%)
Jan 19, 2021 27.79 27.98 27.67 27.98 54,677 +0.54(+1.97%)
Jan 15, 2021 27.69 27.75 27.37 27.44 40,600 -0.38(-1.37%)
Jan 14, 2021 27.97 27.99 27.74 27.82 49,627 +0.10(+0.36%)
Jan 13, 2021 27.70 27.81 27.59 27.72 61,314 +0.03(+0.11%)
Jan 12, 2021 27.70 27.73 27.46 27.69 37,226 +0.04(+0.14%)
Jan 11, 2021 27.58 27.87 27.46 27.65 31,604 -0.25(-0.90%)
Jan 08, 2021 27.78 27.90 27.56 27.90 38,200 +0.46(+1.68%)
Jan 07, 2021 27.10 27.50 27.01 27.44 64,976 +0.57(+2.12%)
Jan 06, 2021 27.01 27.30 26.85 26.87 58,800 -0.47(-1.72%)
Jan 05, 2021 26.95 27.34 26.90 27.34 43,481 +0.40(+1.48%)
Jan 04, 2021 27.39 27.41 26.65 26.94 79,467 -0.26(-0.96%)
Dec 31, 2020 27.20 27.20 27.20 35,919 +0.02(+0.07%)
Dec 30, 2020 27.12 27.24 27.11 27.18 35,919 +0.18(+0.67%)
Dec 29, 2020 27.10 27.26 26.91 27.00 22,480 +0.05(+0.20%)
Dec 28, 2020 27.26 27.26 26.92 26.95 50,869 -0.10(-0.39%)
Dec 24, 2020 27.15 27.20 26.95 27.05 38,800 -0.07(-0.26%)
Dec 23, 2020 27.38 27.39 27.12 27.12 145,242 -0.06(-0.22%)
Dec 22, 2020 27.05 27.20 26.95 27.18 47,403 +0.14(+0.52%)
Dec 21, 2020 26.83 27.07 26.60 27.04 306,456 -0.12(-0.43%)
Dec 18, 2020 27.21 27.21 27.04 27.16 31,800 +0.06(+0.21%)
Dec 17, 2020 27.08 27.18 27.01 27.10 53,882 +0.15(+0.56%)
Dec 16, 2020 26.86 26.98 26.78 26.95 35,437 +0.28(+1.05%)
Dec 15, 2020 26.63 26.69 26.48 26.67 35,844 +0.17(+0.64%)
Dec 14, 2020 26.50 26.59 26.45 26.50 35,783 +0.09(+0.34%)
Dec 11, 2020 26.36 26.45 26.17 26.41 24,700 -0.16(-0.60%)
Dec 10, 2020 26.22 26.59 26.10 26.57 29,356 +0.29(+1.10%)
Dec 09, 2020 26.73 26.79 26.18 26.28 46,261 -0.45(-1.68%)
Dec 08, 2020 26.72 26.78 26.57 26.73 59,419 +0.02(+0.07%)
Dec 07, 2020 26.63 26.73 26.60 26.71 46,378 +0.07(+0.26%)
Dec 04, 2020 26.38 26.66 26.38 26.64 57,800 +0.41(+1.56%)
Dec 03, 2020 26.19 26.42 26.17 26.23 53,282 +0.03(+0.11%)
Dec 02, 2020 26.01 26.20 25.88 26.20 65,806 +0.08(+0.31%)
Dec 01, 2020 26.10 26.26 25.99 26.12 60,324 +0.16(+0.62%)
Nov 30, 2020 26.02 26.02 25.59 25.96 55,410 -0.06(-0.23%)
Nov 27, 2020 25.94 26.05 25.83 26.02 44,300 +0.34(+1.32%)
Nov 25, 2020 25.60 25.71 25.55 25.68 24,400 +0.04(+0.16%)
Nov 24, 2020 25.58 25.66 25.38 25.64 16,289 +0.24(+0.93%)
Nov 23, 2020 25.50 25.57 25.25 25.40 24,043 +0.08(+0.33%)
Nov 20, 2020 25.41 25.51 25.31 25.32 46,100 -0.02(-0.08%)
Nov 19, 2020 25.07 25.35 24.92 25.34 22,668 +0.31(+1.23%)
Nov 18, 2020 25.20 25.30 25.02 25.03 36,208 -0.14(-0.54%)
Nov 17, 2020 25.06 25.24 25.00 25.17 34,924 -0.01(-0.05%)
Nov 16, 2020 24.98 25.26 24.97 25.18 48,172 +0.19(+0.78%)
Nov 13, 2020 24.99 25.03 24.75 24.99 35,000 +0.39(+1.58%)
Nov 12, 2020 24.87 25.05 24.56 24.60 49,000 -0.26(-1.04%)
Nov 11, 2020 24.51 24.87 24.49 24.86 26,594 +0.52(+2.14%)
Nov 10, 2020 25.83 25.83 24.11 24.34 54,253 -0.69(-2.76%)
Nov 09, 2020 25.60 26.01 25.02 25.03 184,013 -0.49(-1.92%)
Nov 06, 2020 25.30 25.54 25.15 25.52 38,200 +0.19(+0.75%)
Nov 05, 2020 25.26 25.39 25.16 25.33 48,095 +0.65(+2.63%)
Nov 04, 2020 24.36 24.80 24.23 24.68 45,723 +1.00(+4.22%)
Nov 03, 2020 23.39 23.72 23.39 23.68 8,397 +0.42(+1.81%)
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.