XAIX Historical Prices
Xtrackers Artificial Intelligence and Big Data ETF · daily open, high, low, close & volume
Trading days
249
Period high
61.09
Period low
38.33
Period change
+29.01%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 56.55 | 56.70 | 56.17 | 56.45 | -2.41% | 9,130 |
| Oct 28, 2026 | 57.55 | 57.85 | 57.39 | 57.85 | +0.92% | 4,095 |
| Oct 27, 2026 | 56.88 | 57.48 | 56.83 | 57.32 | +1.22% | 14,198 |
| Oct 26, 2026 | 56.23 | 56.85 | 56.23 | 56.64 | +1.03% | 7,634 |
| Oct 23, 2026 | 55.61 | 56.24 | 55.61 | 56.06 | +0.64% | 4,355 |
| Oct 22, 2026 | 56.19 | 56.31 | 55.51 | 55.70 | -2.44% | 13,321 |
| Oct 21, 2026 | 56.75 | 57.14 | 56.75 | 57.09 | +1.36% | 7,459 |
| Oct 20, 2026 | 56.07 | 56.69 | 55.92 | 56.33 | -0.05% | 14,626 |
| Oct 19, 2026 | 56.32 | 56.85 | 56.20 | 56.35 | +1.45% | 16,944 |
| Oct 16, 2026 | 57.36 | 57.47 | 55.44 | 55.55 | -3.31% | 17,792 |
| Oct 15, 2026 | 56.50 | 57.45 | 56.35 | 57.45 | -0.20% | 13,954 |
| Oct 14, 2026 | 58.62 | 58.62 | 57.52 | 57.57 | -2.92% | 15,645 |
| Oct 13, 2026 | 58.78 | 59.43 | 58.78 | 59.30 | -0.12% | 4,409 |
| Oct 12, 2026 | 59.91 | 59.91 | 59.34 | 59.37 | -1.03% | 7,173 |
| Oct 9, 2026 | 59.71 | 59.99 | 59.52 | 59.99 | +1.16% | 6,725 |
| Oct 8, 2026 | 59.68 | 59.91 | 58.99 | 59.30 | -1.16% | 7,855 |
| Oct 7, 2026 | 59.74 | 60.03 | 59.53 | 60.00 | -0.27% | 5,116 |
| Oct 6, 2026 | 60.14 | 60.40 | 60.14 | 60.16 | +0.56% | 8,716 |
| Oct 5, 2026 | 59.55 | 59.88 | 59.55 | 59.82 | +0.44% | 8,337 |
| Oct 2, 2026 | 59.96 | 60.07 | 59.48 | 59.56 | +0.65% | 9,967 |
| Oct 1, 2026 | 59.14 | 59.26 | 58.59 | 59.17 | +0.67% | 6,749 |
| Sep 30, 2026 | 58.64 | 59.21 | 58.64 | 58.78 | +0.39% | 30,891 |
| Sep 29, 2026 | 58.69 | 58.69 | 58.38 | 58.55 | +0.07% | 16,704 |
| Sep 28, 2026 | 58.72 | 58.72 | 58.20 | 58.51 | -1.69% | 11,827 |
| Sep 25, 2026 | 59.53 | 59.66 | 59.40 | 59.51 | +0.05% | 6,927 |
| Sep 24, 2026 | 59.19 | 59.55 | 58.96 | 59.48 | +0.12% | 9,602 |
| Sep 23, 2026 | 59.69 | 59.73 | 59.31 | 59.41 | -0.61% | 8,445 |
| Sep 22, 2026 | 59.69 | 59.94 | 59.45 | 59.77 | -0.06% | 7,332 |
| Sep 21, 2026 | 58.70 | 59.83 | 58.70 | 59.81 | +3.41% | 46,997 |
| Sep 18, 2026 | 58.21 | 58.21 | 57.62 | 57.84 | -0.48% | 227,396 |
| Sep 17, 2026 | 57.62 | 58.13 | 57.62 | 58.12 | +2.10% | 5,609 |
| Sep 16, 2026 | 57.33 | 57.62 | 56.66 | 56.92 | -0.15% | 15,930 |
| Sep 15, 2026 | 57.00 | 57.24 | 57.00 | 57.00 | -0.22% | 8,468 |
| Sep 14, 2026 | 56.50 | 57.41 | 56.43 | 57.13 | -0.29% | 23,603 |
| Sep 11, 2026 | 57.13 | 57.42 | 57.09 | 57.30 | -0.15% | 10,196 |
| Sep 9, 2026 | 57.18 | 57.60 | 57.18 | 57.38 | -0.01% | 26,062 |
| Sep 8, 2026 | 57.33 | 57.43 | 57.09 | 57.39 | +0.28% | 84,661 |
| Sep 4, 2026 | 57.04 | 57.27 | 57.00 | 57.23 | +0.44% | 5,077 |
| Sep 3, 2026 | 56.20 | 57.06 | 56.20 | 56.98 | +2.00% | 12,454 |
| Sep 2, 2026 | 55.86 | 55.86 | 55.63 | 55.86 | -1.71% | 12,749 |
| Aug 31, 2026 | 56.71 | 56.91 | 56.59 | 56.83 | +0.13% | 10,421 |
| Aug 28, 2026 | 56.86 | 57.13 | 56.72 | 56.76 | -0.18% | 4,391 |
| Aug 27, 2026 | 56.46 | 56.86 | 56.31 | 56.86 | +2.21% | 8,688 |
| Aug 26, 2026 | 55.19 | 55.79 | 55.19 | 55.63 | +0.36% | 11,034 |
| Aug 25, 2026 | 55.47 | 55.47 | 55.13 | 55.43 | +0.73% | 11,811 |
| Aug 24, 2026 | 55.19 | 55.20 | 54.71 | 55.03 | -1.19% | 8,094 |
| Aug 21, 2026 | 55.71 | 55.82 | 55.34 | 55.69 | +0.43% | 5,898 |
| Aug 20, 2026 | 55.56 | 55.81 | 55.31 | 55.46 | -0.64% | 9,857 |
| Aug 19, 2026 | 56.21 | 56.21 | 55.42 | 55.81 | -0.21% | 8,388 |
| Aug 18, 2026 | 56.23 | 56.46 | 55.80 | 55.93 | -1.76% | 11,026 |
| Aug 17, 2026 | 57.33 | 57.44 | 56.90 | 56.93 | -0.45% | 6,176 |
| Aug 14, 2026 | 57.69 | 57.69 | 57.15 | 57.19 | -0.55% | 6,872 |
| Aug 13, 2026 | 56.85 | 57.56 | 56.85 | 57.51 | +1.13% | 7,664 |
| Aug 12, 2026 | 56.87 | 56.92 | 56.60 | 56.86 | +1.26% | 15,960 |
| Aug 11, 2026 | 56.58 | 56.58 | 56.03 | 56.15 | -0.23% | 8,282 |
| Aug 10, 2026 | 55.85 | 56.50 | 55.85 | 56.28 | +0.30% | 6,711 |
| Aug 7, 2026 | 55.92 | 56.14 | 55.72 | 56.11 | +1.23% | 7,962 |
| Aug 6, 2026 | 55.00 | 55.74 | 54.77 | 55.43 | -1.01% | 18,887 |
| Aug 5, 2026 | 56.48 | 56.63 | 55.92 | 56.00 | -0.67% | 18,995 |
| Aug 4, 2026 | 54.87 | 56.55 | 54.87 | 56.37 | +3.87% | 23,420 |
| Aug 3, 2026 | 53.23 | 54.40 | 53.14 | 54.27 | +2.25% | 11,672 |
| Jul 31, 2026 | 53.26 | 53.53 | 52.48 | 53.08 | +1.60% | 18,764 |
| Jul 30, 2026 | 51.21 | 52.24 | 51.16 | 52.24 | +3.41% | 17,498 |
| Jul 29, 2026 | 51.34 | 51.96 | 50.52 | 50.52 | -1.79% | 39,979 |
| Jul 28, 2026 | 51.33 | 51.65 | 50.77 | 51.44 | -1.21% | 19,663 |
| Jul 27, 2026 | 52.61 | 52.61 | 51.65 | 52.07 | +0.59% | 10,549 |
| Jul 24, 2026 | 52.18 | 52.31 | 51.72 | 51.77 | -0.88% | 13,637 |
| Jul 23, 2026 | 52.45 | 52.73 | 51.84 | 52.23 | -1.71% | 16,219 |
| Jul 22, 2026 | 53.16 | 53.39 | 53.04 | 53.13 | -1.06% | 8,532 |
| Jul 21, 2026 | 53.29 | 53.70 | 53.11 | 53.70 | +2.00% | 13,289 |
| Jul 20, 2026 | 52.83 | 53.20 | 52.61 | 52.64 | +0.44% | 19,045 |
| Jul 17, 2026 | 51.61 | 53.12 | 51.37 | 52.41 | -0.34% | 88,687 |
| Jul 16, 2026 | 53.39 | 53.39 | 52.40 | 52.59 | -2.80% | 43,255 |
| Jul 15, 2026 | 55.32 | 55.45 | 53.33 | 54.11 | -1.96% | 34,040 |
| Jul 14, 2026 | 54.61 | 55.30 | 54.36 | 55.19 | +2.10% | 31,782 |
| Jul 13, 2026 | 54.22 | 54.57 | 53.80 | 54.06 | -2.92% | 44,294 |
| Jul 10, 2026 | 55.62 | 55.80 | 55.36 | 55.68 | -0.89% | 24,441 |
| Jul 9, 2026 | 55.48 | 56.34 | 55.33 | 56.18 | +2.10% | 34,843 |
| Jul 8, 2026 | 53.83 | 55.02 | 53.68 | 55.02 | +0.86% | 48,754 |
| Jul 7, 2026 | 54.88 | 55.10 | 54.04 | 54.56 | -2.41% | 14,966 |
| Jul 6, 2026 | 55.33 | 56.32 | 55.33 | 55.90 | +3.01% | 12,682 |
| Jul 2, 2026 | 55.53 | 55.89 | 53.61 | 54.27 | -2.74% | 59,884 |
| Jul 1, 2026 | 56.16 | 56.51 | 55.71 | 55.80 | -3.04% | 19,510 |
| Jun 30, 2026 | 56.65 | 57.57 | 56.65 | 57.55 | +1.59% | 11,698 |
| Jun 29, 2026 | 55.88 | 56.66 | 54.71 | 56.65 | +0.84% | 33,365 |
| Jun 26, 2026 | 55.74 | 56.68 | 55.46 | 56.18 | -1.49% | 54,967 |
| Jun 25, 2026 | 58.01 | 58.06 | 56.03 | 57.03 | +2.25% | 44,451 |
| Jun 24, 2026 | 56.59 | 56.65 | 55.09 | 55.78 | -0.32% | 50,896 |
| Jun 23, 2026 | 55.82 | 57.03 | 55.56 | 55.96 | -4.93% | 60,724 |
| Jun 22, 2026 | 59.06 | 59.37 | 58.54 | 58.86 | +0.41% | 27,407 |
| Jun 18, 2026 | 58.35 | 58.85 | 57.82 | 58.62 | +3.62% | 26,384 |
| Jun 17, 2026 | 57.72 | 57.81 | 56.49 | 56.57 | -0.53% | 114,585 |
| Jun 16, 2026 | 58.14 | 58.46 | 56.82 | 56.87 | -2.06% | 36,947 |
| Jun 15, 2026 | 57.76 | 58.17 | 57.57 | 58.07 | +3.56% | 35,448 |
| Jun 12, 2026 | 55.75 | 56.50 | 55.08 | 56.07 | +0.17% | 40,443 |
| Jun 11, 2026 | 54.06 | 56.07 | 53.76 | 55.98 | +4.18% | 54,828 |
| Jun 10, 2026 | 54.20 | 55.37 | 53.59 | 53.73 | -2.01% | 58,281 |
| Jun 9, 2026 | 56.75 | 56.75 | 52.86 | 54.83 | -1.84% | 73,433 |
| Jun 8, 2026 | 56.18 | 56.46 | 55.69 | 55.86 | +2.48% | 41,389 |
| Jun 5, 2026 | 57.24 | 57.24 | 54.24 | 54.51 | -7.60% | 95,185 |
| Jun 4, 2026 | 58.44 | 59.30 | 57.97 | 58.99 | -1.70% | 35,084 |
| Jun 3, 2026 | 60.81 | 60.81 | 59.56 | 60.01 | -1.51% | 53,084 |
| Jun 2, 2026 | 60.54 | 61.03 | 60.25 | 60.93 | +0.10% | 50,981 |
| Jun 1, 2026 | 59.49 | 61.09 | 59.49 | 60.87 | +4.04% | 80,744 |
| May 29, 2026 | 57.80 | 58.51 | 57.80 | 58.51 | +2.58% | 38,197 |
| May 28, 2026 | 56.21 | 57.21 | 55.96 | 57.04 | +1.83% | 47,625 |
| May 27, 2026 | 56.42 | 56.42 | 55.60 | 56.01 | -0.37% | 28,428 |
| May 26, 2026 | 55.39 | 56.26 | 55.20 | 56.22 | +4.01% | 30,509 |
| May 22, 2026 | 54.13 | 54.52 | 54.02 | 54.05 | +0.09% | 22,338 |
| May 21, 2026 | 53.11 | 54.04 | 53.11 | 54.00 | +1.20% | 15,688 |
| May 20, 2026 | 52.43 | 53.37 | 52.43 | 53.36 | +2.05% | 32,272 |
| May 19, 2026 | 51.81 | 52.79 | 51.43 | 52.29 | -0.03% | 26,168 |
| May 18, 2026 | 52.97 | 53.05 | 51.80 | 52.30 | -0.28% | 19,573 |
| May 15, 2026 | 52.33 | 52.92 | 52.15 | 52.45 | -2.51% | 13,777 |
| May 14, 2026 | 53.57 | 54.03 | 53.47 | 53.80 | +0.65% | 26,812 |
| May 13, 2026 | 53.10 | 53.55 | 52.65 | 53.45 | +2.41% | 19,998 |
| May 12, 2026 | 52.80 | 52.80 | 51.13 | 52.19 | -2.88% | 30,783 |
| May 11, 2026 | 53.55 | 53.90 | 53.22 | 53.74 | +1.12% | 31,553 |
| May 8, 2026 | 51.99 | 53.20 | 51.95 | 53.15 | +4.26% | 28,939 |
| May 7, 2026 | 51.46 | 51.82 | 50.86 | 50.97 | -0.56% | 25,546 |
| May 6, 2026 | 50.89 | 51.29 | 50.52 | 51.26 | +2.34% | 9,666 |
| May 5, 2026 | 49.53 | 50.24 | 49.53 | 50.09 | +2.66% | 23,342 |
| May 4, 2026 | 48.62 | 49.34 | 48.62 | 48.79 | +0.92% | 22,685 |
| May 1, 2026 | 47.64 | 48.44 | 47.64 | 48.35 | +1.75% | 13,780 |
| Apr 30, 2026 | 46.98 | 47.57 | 46.72 | 47.51 | +0.81% | 6,750 |
| Apr 29, 2026 | 46.82 | 47.13 | 46.78 | 47.13 | +0.80% | 5,660 |
| Apr 28, 2026 | 46.67 | 46.84 | 46.41 | 46.75 | -1.11% | 7,319 |
| Apr 27, 2026 | 47.07 | 47.42 | 47.07 | 47.28 | +0.71% | 11,351 |
| Apr 24, 2026 | 46.53 | 46.99 | 46.53 | 46.94 | +2.28% | 11,917 |
| Apr 23, 2026 | 46.42 | 46.42 | 45.45 | 45.90 | -2.18% | 22,117 |
| Apr 22, 2026 | 46.38 | 46.92 | 46.38 | 46.92 | +2.24% | 38,177 |
| Apr 21, 2026 | 46.48 | 46.49 | 45.87 | 45.89 | -0.30% | 14,893 |
| Apr 20, 2026 | 46.03 | 46.03 | 45.60 | 46.03 | -0.16% | 19,196 |
| Apr 17, 2026 | 46.25 | 46.42 | 46.02 | 46.11 | +1.44% | 25,066 |
| Apr 16, 2026 | 45.18 | 45.59 | 44.99 | 45.45 | +1.82% | 17,324 |
| Apr 15, 2026 | 44.34 | 44.67 | 44.28 | 44.64 | +1.06% | 3,662 |
| Apr 14, 2026 | 43.67 | 44.19 | 43.56 | 44.17 | +2.28% | 15,037 |
| Apr 13, 2026 | 42.14 | 43.19 | 42.14 | 43.19 | +2.28% | 5,556 |
| Apr 10, 2026 | 42.55 | 42.55 | 42.11 | 42.22 | -0.65% | 13,061 |
| Apr 9, 2026 | 42.51 | 42.55 | 41.99 | 42.50 | -0.50% | 6,119 |
| Apr 8, 2026 | 43.17 | 43.17 | 42.54 | 42.71 | +3.63% | 7,936 |
| Apr 7, 2026 | 40.90 | 41.22 | 40.61 | 41.22 | +0.46% | 3,661 |
| Apr 6, 2026 | 40.95 | 41.23 | 40.90 | 41.03 | +1.02% | 10,213 |
| Apr 2, 2026 | 39.52 | 40.61 | 39.43 | 40.61 | -0.00% | 3,048 |
| Apr 1, 2026 | 40.54 | 40.94 | 40.41 | 40.62 | +1.83% | 9,398 |
| Mar 31, 2026 | 38.77 | 39.89 | 38.77 | 39.89 | +3.74% | 10,682 |
| Mar 30, 2026 | 39.30 | 39.30 | 38.33 | 38.45 | -1.44% | 10,358 |
| Mar 27, 2026 | 39.59 | 39.59 | 38.94 | 39.01 | -1.95% | 12,081 |
| Mar 26, 2026 | 40.51 | 40.54 | 39.79 | 39.79 | -3.08% | 11,283 |
| Mar 25, 2026 | 41.26 | 41.44 | 41.05 | 41.05 | +0.17% | 8,032 |
| Mar 24, 2026 | 41.10 | 41.34 | 40.89 | 40.99 | -2.03% | 14,839 |
| Mar 23, 2026 | 41.62 | 42.20 | 41.56 | 41.84 | +2.23% | 6,457 |
| Mar 20, 2026 | 41.95 | 41.95 | 40.75 | 40.92 | -2.93% | 20,622 |
| Mar 19, 2026 | 41.39 | 42.32 | 41.28 | 42.16 | +0.04% | 12,848 |
| Mar 18, 2026 | 42.50 | 42.52 | 42.14 | 42.14 | -1.17% | 20,790 |
| Mar 17, 2026 | 42.64 | 42.81 | 42.57 | 42.64 | +0.57% | 8,610 |
| Mar 16, 2026 | 42.30 | 42.66 | 42.21 | 42.40 | +2.45% | 29,970 |
| Mar 13, 2026 | 41.86 | 42.19 | 41.38 | 41.39 | -0.20% | 10,971 |
| Mar 12, 2026 | 42.05 | 42.10 | 41.45 | 41.47 | -2.14% | 20,215 |
| Mar 11, 2026 | 42.41 | 42.68 | 42.18 | 42.38 | +0.64% | 11,067 |
| Mar 10, 2026 | 42.35 | 42.62 | 42.06 | 42.11 | +0.05% | 18,827 |
| Mar 9, 2026 | 40.99 | 42.09 | 40.74 | 42.09 | +1.20% | 24,856 |
| Mar 6, 2026 | 41.44 | 41.91 | 41.44 | 41.59 | -1.18% | 8,968 |
| Mar 5, 2026 | 41.93 | 42.49 | 41.54 | 42.08 | -0.63% | 13,013 |
| Mar 4, 2026 | 41.80 | 42.73 | 41.65 | 42.35 | +2.12% | 36,087 |
| Mar 3, 2026 | 40.88 | 41.65 | 40.33 | 41.47 | -2.60% | 19,500 |
| Mar 2, 2026 | 41.70 | 42.71 | 41.60 | 42.58 | -0.00% | 25,946 |
| Feb 27, 2026 | 42.07 | 42.62 | 42.07 | 42.58 | -0.35% | 30,252 |
| Feb 26, 2026 | 43.08 | 43.18 | 42.35 | 42.73 | -0.12% | 21,100 |
| Feb 25, 2026 | 42.37 | 42.80 | 42.37 | 42.78 | +1.88% | 33,165 |
| Feb 24, 2026 | 41.60 | 42.13 | 41.50 | 41.99 | +1.36% | 13,130 |
| Feb 23, 2026 | 42.25 | 42.25 | 41.40 | 41.42 | -2.43% | 9,869 |
| Feb 20, 2026 | 41.82 | 42.70 | 41.82 | 42.46 | +1.03% | 12,748 |
| Feb 19, 2026 | 41.93 | 42.09 | 41.81 | 42.02 | -0.32% | 11,638 |
| Feb 18, 2026 | 41.78 | 42.44 | 41.66 | 42.16 | +0.96% | 8,813 |
| Feb 17, 2026 | 41.89 | 42.00 | 41.37 | 41.76 | -0.98% | 11,800 |
| Feb 13, 2026 | 41.99 | 42.50 | 41.42 | 42.17 | +0.57% | 307,399 |
| Feb 12, 2026 | 42.93 | 43.00 | 41.71 | 41.94 | -2.01% | 17,144 |
| Feb 11, 2026 | 43.12 | 43.25 | 42.42 | 42.80 | -0.02% | 9,599 |
| Feb 10, 2026 | 43.20 | 43.29 | 42.80 | 42.80 | -0.77% | 9,528 |
| Feb 9, 2026 | 42.31 | 43.24 | 42.31 | 43.14 | +1.27% | 9,851 |
| Feb 6, 2026 | 41.73 | 42.62 | 41.73 | 42.60 | +2.66% | 18,402 |
| Feb 5, 2026 | 41.84 | 42.10 | 41.30 | 41.49 | -1.93% | 20,436 |
| Feb 4, 2026 | 43.24 | 43.24 | 41.84 | 42.31 | -2.44% | 19,341 |
| Feb 3, 2026 | 44.24 | 44.24 | 42.93 | 43.37 | -1.15% | 12,347 |
| Feb 2, 2026 | 43.43 | 44.08 | 43.39 | 43.88 | +0.63% | 18,541 |
| Jan 30, 2026 | 44.18 | 44.23 | 43.50 | 43.60 | -1.10% | 13,660 |
| Jan 29, 2026 | 44.50 | 44.50 | 43.23 | 44.08 | -1.41% | 14,145 |
| Jan 28, 2026 | 44.67 | 44.88 | 44.61 | 44.72 | +1.07% | 10,586 |
| Jan 27, 2026 | 44.19 | 44.31 | 44.19 | 44.24 | +1.10% | 19,534 |
| Jan 26, 2026 | 43.50 | 43.93 | 43.50 | 43.76 | +0.58% | 8,747 |
| Jan 23, 2026 | 43.32 | 43.59 | 43.12 | 43.50 | -0.04% | 5,860 |
| Jan 22, 2026 | 43.31 | 43.58 | 43.20 | 43.52 | +1.65% | 12,268 |
| Jan 21, 2026 | 42.54 | 42.96 | 42.41 | 42.81 | +1.48% | 17,727 |
| Jan 20, 2026 | 42.41 | 42.67 | 42.12 | 42.19 | -2.38% | 15,207 |
| Jan 16, 2026 | 43.51 | 43.58 | 43.18 | 43.22 | -0.02% | 4,373 |
| Jan 15, 2026 | 43.61 | 43.70 | 43.23 | 43.23 | -0.00% | 8,542 |
| Jan 14, 2026 | 43.61 | 43.61 | 42.93 | 43.23 | -1.10% | 10,647 |
| Jan 13, 2026 | 44.11 | 44.26 | 43.61 | 43.71 | -1.06% | 14,942 |
| Jan 12, 2026 | 43.69 | 44.22 | 43.69 | 44.18 | +0.17% | 16,013 |
| Jan 9, 2026 | 43.83 | 44.17 | 43.83 | 44.10 | +0.91% | 14,294 |
| Jan 8, 2026 | 44.11 | 44.15 | 43.61 | 43.70 | -0.93% | 11,738 |
| Jan 7, 2026 | 44.13 | 44.37 | 44.07 | 44.11 | +0.13% | 14,099 |
| Jan 6, 2026 | 43.56 | 44.06 | 43.56 | 44.05 | +1.42% | 17,502 |
| Jan 5, 2026 | 43.55 | 43.69 | 43.40 | 43.44 | +0.96% | 25,730 |
| Jan 2, 2026 | 43.49 | 43.59 | 42.85 | 43.02 | +0.28% | 12,104 |
| Dec 31, 2025 | 43.34 | 43.34 | 42.88 | 42.90 | -0.91% | 9,557 |
| Dec 30, 2025 | 43.37 | 43.45 | 43.30 | 43.30 | +0.02% | 4,231 |
| Dec 29, 2025 | 43.19 | 43.33 | 43.16 | 43.29 | -0.02% | 11,012 |
| Dec 26, 2025 | 43.28 | 43.30 | 43.24 | 43.30 | +0.32% | 2,824 |
| Dec 24, 2025 | 43.00 | 43.16 | 42.96 | 43.16 | +0.46% | 2,628 |
| Dec 23, 2025 | 42.79 | 42.96 | 42.67 | 42.96 | +0.40% | 6,282 |
| Dec 22, 2025 | 42.84 | 42.84 | 42.71 | 42.79 | +0.71% | 7,216 |
| Dec 19, 2025 | 42.10 | 42.57 | 42.03 | 42.49 | +1.17% | 12,010 |
| Dec 18, 2025 | 42.04 | 42.27 | 41.95 | 42.00 | +1.45% | 5,020 |
| Dec 17, 2025 | 42.18 | 42.18 | 41.37 | 41.40 | -1.51% | 296,809 |
| Dec 16, 2025 | 41.74 | 42.12 | 41.74 | 42.03 | +0.05% | 9,700 |
| Dec 15, 2025 | 42.57 | 42.57 | 42.00 | 42.01 | -0.89% | 7,759 |
| Dec 12, 2025 | 42.91 | 43.02 | 42.35 | 42.39 | -1.61% | 31,243 |
| Dec 11, 2025 | 43.01 | 43.22 | 42.67 | 43.08 | -0.97% | 41,559 |
| Dec 10, 2025 | 43.05 | 43.57 | 43.03 | 43.51 | +0.88% | 26,603 |
| Dec 9, 2025 | 42.95 | 43.24 | 42.95 | 43.13 | +0.22% | 17,518 |
| Dec 8, 2025 | 43.33 | 43.36 | 42.96 | 43.03 | -0.06% | 10,713 |
| Dec 5, 2025 | 42.82 | 43.29 | 42.82 | 43.06 | +0.91% | 7,428 |
| Dec 4, 2025 | 42.71 | 42.71 | 42.50 | 42.67 | +0.28% | 12,830 |
| Dec 3, 2025 | 42.22 | 42.60 | 42.14 | 42.55 | +0.47% | 9,807 |
| Dec 2, 2025 | 42.27 | 42.57 | 42.27 | 42.35 | +0.89% | 5,381 |
| Dec 1, 2025 | 41.80 | 42.15 | 41.80 | 41.98 | -0.26% | 6,782 |
| Nov 28, 2025 | 41.80 | 42.09 | 41.80 | 42.09 | +0.68% | 3,459 |
| Nov 26, 2025 | 41.94 | 42.00 | 41.54 | 41.80 | +0.63% | 9,094 |
| Nov 25, 2025 | 41.11 | 41.63 | 40.80 | 41.54 | +0.63% | 13,169 |
| Nov 24, 2025 | 40.82 | 41.37 | 40.82 | 41.28 | +2.15% | 19,503 |
| Nov 21, 2025 | 40.19 | 40.59 | 39.74 | 40.41 | +0.67% | 25,121 |
| Nov 20, 2025 | 41.95 | 42.18 | 40.14 | 40.14 | -2.67% | 28,745 |
| Nov 19, 2025 | 41.20 | 41.63 | 41.08 | 41.24 | +0.07% | 8,957 |
| Nov 18, 2025 | 41.35 | 41.54 | 40.90 | 41.21 | -1.29% | 15,425 |
| Nov 17, 2025 | 42.10 | 42.49 | 41.45 | 41.75 | -1.42% | 14,300 |
| Nov 14, 2025 | 41.46 | 42.66 | 41.46 | 42.35 | +0.32% | 18,705 |
| Nov 13, 2025 | 43.13 | 43.13 | 42.10 | 42.22 | -2.37% | 21,704 |
| Nov 12, 2025 | 43.56 | 43.56 | 43.12 | 43.24 | -0.50% | 9,767 |
| Nov 11, 2025 | 43.39 | 43.55 | 43.22 | 43.46 | -0.16% | 8,473 |
| Nov 10, 2025 | 43.29 | 43.57 | 43.12 | 43.53 | +2.35% | 5,482 |
| Nov 7, 2025 | 42.24 | 42.53 | 41.76 | 42.53 | -0.29% | 20,230 |
| Nov 6, 2025 | 43.28 | 43.28 | 42.43 | 42.65 | -2.00% | 14,119 |
| Nov 5, 2025 | 43.17 | 43.65 | 43.08 | 43.52 | +0.39% | 17,372 |
| Nov 4, 2025 | 43.66 | 43.90 | 43.24 | 43.35 | -2.87% | 19,146 |
| Nov 3, 2025 | 44.81 | 44.82 | 44.36 | 44.63 | +0.97% | 46,257 |
| Oct 31, 2025 | 44.36 | 44.36 | 43.92 | 44.20 | +1.01% | 20,314 |
| Oct 30, 2025 | 44.03 | 44.28 | 43.70 | 43.76 | -1.13% | 26,699 |
Daily open, high, low, close and volume for Xtrackers Artificial Intelligence and Big Data ETF (XAIX). Showing 249 trading days. Unadjusted prices.