We use analytics to improve your experience. Cookie policy
NasdaqGM · ETFs · Historical Data
Daily AIQ OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+55.21%
First close → last close
Range high
$57.76
Range low
$35.99
Realised vol (annualised)
22%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with +55.21% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $57.76 | $56.80 | $57.11 | — |
| 2026-05-01 | $56.99 | $56.00 | $56.82 | — |
| 2026-04-30 | $55.96 | $54.70 | $55.88 | — |
| 2026-04-29 | $55.09 | $54.45 | $55.04 | — |
| 2026-04-28 | $54.83 | $54.04 | $54.50 | — |
| 2026-04-27 | $55.44 | $55.06 | $55.38 | — |
| 2026-04-24 | $55.16 | $54.30 | $55.14 | — |
| 2026-04-23 | $54.29 | $52.89 | $53.51 | — |
| 2026-04-22 | $54.98 | $54.23 | $54.97 | — |
| 2026-04-21 | $54.55 | $53.55 | $53.69 | — |
| 2026-04-20 | $54.12 | $53.39 | $53.91 | — |
| 2026-04-17 | $54.51 | $53.92 | $54.10 | — |
| 2026-04-16 | $53.70 | $52.78 | $53.49 | — |
| 2026-04-15 | $52.76 | $51.93 | $52.72 | — |
| 2026-04-14 | $51.83 | $51.16 | $51.83 | — |
| 2026-04-13 | $50.60 | $49.20 | $50.58 | — |
| 2026-04-10 | $49.67 | $49.19 | $49.37 | — |
| 2026-04-09 | $49.40 | $48.64 | $49.35 | — |
| 2026-04-08 | $50.50 | $49.26 | $49.60 | — |
| 2026-04-07 | $47.85 | $46.79 | $47.85 | — |
| 2026-04-06 | $48.01 | $47.38 | $47.75 | — |
| 2026-04-02 | $47.40 | $45.74 | $47.27 | — |
| 2026-04-01 | $47.82 | $46.97 | $47.34 | — |
| 2026-03-31 | $46.73 | $45.17 | $46.67 | — |
| 2026-03-30 | $45.83 | $44.46 | $44.78 | — |
| 2026-03-27 | $46.16 | $45.34 | $45.47 | — |
| 2026-03-26 | $47.51 | $46.39 | $46.41 | — |
| 2026-03-25 | $48.39 | $47.65 | $47.90 | — |
| 2026-03-24 | $48.00 | $47.33 | $47.61 | — |
| 2026-03-23 | $49.05 | $48.03 | $48.52 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The AIQ Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the AIQ chart with the MAX timeframe.
TECHi shows 1 year of daily AIQ bars by default; the underlying provider feed reaches back to Global X Artificial Intelligence & Technology ETF's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
