Global X Funds Global X Future Analytics Tech ETF Historical Data - AIQ | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Global X Funds Global X Future Analytics Tech ETF (AIQ)
Global X Funds Global X Future Analytics Tech ETF (AIQ) Historical

Global X Funds Global X Future Analytics Tech ETF (AIQ)

32.81

-0.55

(-1.65%)

Closed April 15 4:00PM

Delayed by 15 minutes

32.81

0.00

( 0.00% )

Pre Market: 7:50AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.32	-3.86756519191	34.13	34.2	32.7241	818088	33.4965983	SP
4	-0.49	-1.47147147147	33.3	34.52	32.7241	709213	33.80507083	SP
12	1.19	3.76344086022	31.62	34.52	31.245	737412	33.20944682	SP
26	5.69	20.9808259587	27.12	34.52	25.39	555188	31.77709493	SP
52	8.71	36.1410788382	24.1	34.52	22.85	443876	30.20872618	SP
156	2.73	9.07579787234	30.08	34.52	18.01	170148	29.66568142	SP
260	16.41	100.06097561	16.4	34.52	12.75	112563	29.01144675	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713220500	32.81	-0.55	-1.65	33.75	33.75	32.7241	1266853
1712961300	33.36	-0.79	-2.31	33.78	33.79	33.299999	720476
1712874900	34.15	0.53	1.58	33.87	34.2	33.63	899401
1712788500	33.62	-0.41	-1.20	33.62	33.74	33.4799	637793
1712702100	34.03	0.1	0.29	34.13	34.14	33.65	565915
1712615700	33.93	0.02	0.06	34.05	34.08	33.8101	384363
1712356500	33.91	0.29	0.86	33.74	34.08	33.595	498221
1712270100	33.62	-0.46	-1.35	34.52	34.52	33.595	853393
1712183700	34.08	0.11	0.32	33.83	34.185	33.7	612022
1712097300	33.97	-0.2	-0.59	33.69	33.97	33.66	505576
1712010900	34.17	0.21	0.62	34.33	34.38	33.9899	1040131
1711665300	33.96	-0.05	-0.15	34.04	34.15	33.95	946159
1711578900	34.01	0.04	0.12	34.2	34.2	33.765	601317
1711492500	33.97	0	0.00	34.21	34.2807	33.955	537273
1711406100	33.97	-0.04	-0.12	33.83	34.09	33.8	533039
1711146900	34.01	-0.06	-0.18	33.95	34.1	33.88	530006
1711060500	34.07	0.11	0.32	34.31	34.355	34.0698	841476
1710974100	33.96	0.5	1.49	33.59	33.98	33.479999	856990
1710887700	33.46	-0.01	-0.03	33.299999	33.47	32.9701	644650
1710801300	33.47	0.32	0.97	33.58	33.6286	33.354999	646877
1710542100	33.15	-0.53	-1.57	33.38	33.39	33.09	774854
1710455700	33.68	-0.28	-0.82	33.99	34.03	33.475	755703
1710369300	33.96	-0.26	-0.76	34.16	34.17	33.91	751369
1710282900	34.22	0.67	2.00	33.92	34.23	33.64	748891
1710196500	33.549999	-0.1	-0.30	33.6	33.64	33.335	938363
1709940900	33.65	-0.37	-1.09	34.16	34.33	33.549999	1073875
1709854500	34.02	0.49	1.46	33.81	34.11	33.59	1200480
1709768100	33.53	0.35	1.05	33.66	33.78	33.32	689723
1709681700	33.18	-0.73	-2.14	33.63	33.63	32.985	1164509
1709595300	33.905	-0.01	-0.01	34.02	34.0953	33.87	957671
1709336100	33.91	0.61	1.83	33.45	33.96	33.439999	883046
1709249700	33.299999	0.31	0.94	33.35	33.39	33.04	801516
1709163300	32.99	-0.25	-0.75	33.08	33.104999	32.92	720701
1709076900	33.24	0.06	0.18	33.28	33.299999	33.06	584154
1708990500	33.18	0.11	0.33	33.189999	33.34	33.11	805054
1708731300	33.07	0	0.00	33.25	33.33	32.9309	978512
1708644900	33.07	0.94	2.93	32.99	33.134999	32.86	1603387
1708558500	32.13	-0.15	-0.46	32.009999	32.14	31.85	538669
1708472100	32.28	-0.33	-1.01	32.46	32.549999	32	637520
1708126500	32.61	-0.43	-1.30	33.08	33.09	32.6	599776
1708040100	33.04	0.18	0.55	32.979999	33.049999	32.795	645405
1707953700	32.86	0.73	2.29	32.549999	32.88	32.479999	679367
1707867300	32.125	-0.74	-2.24	32.103499	32.4	31.9126	891376
1707780900	32.86	-0.11	-0.33	33.03	33.189999	32.79	602177
1707521700	32.97	0.47	1.45	32.67	33.02	32.659999	1115657
1707435300	32.5	0.1	0.31	32.45	32.56	32.354999	373295
1707348900	32.4	0.2	0.62	32.299999	32.43	32.140099	637219
1707262500	32.2	0.09	0.28	32.229999	32.32	31.975	598130
1707176100	32.11	0	0.00	32.09	32.189999	31.8	607455
1706916900	32.11	0.49	1.55	31.83	32.159999	31.72	753545
1706830500	31.62	0.35	1.12	31.42	31.6659	31.3223	434161
1706744100	31.27	-0.65	-2.04	31.66	31.74	31.245	689114
1706657700	31.92	-0.22	-0.68	32.11	32.11	31.845	430247
1706571300	32.14	0.3	0.94	31.84	32.14	31.7855	546536
1706312100	31.84	-0.21	-0.66	31.9	32.0175	31.77	638058
1706225700	32.049999	0.15	0.47	32.21	32.217599	31.83	698843
1706139300	31.9	0.24	0.76	32.09	32.215	31.85	617801
1706052900	31.66	0.22	0.70	31.62	31.66	31.4207	481784
1705966500	31.44	0.09	0.29	31.47	31.67	31.39	765607
1705707300	31.35	0.56	1.82	30.96	31.355	30.86	633011
1705620900	30.79	0.4	1.32	30.68	30.819	30.52	641401
1705534500	30.39	-0.27	-0.88	30.42	30.43	30.01	469311
1705448100	30.66	-0.21	-0.68	30.67	30.79	30.49	566530

Global X Funds Global X ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions