MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XAIX — Xtrackers Artificial Intelligence and Big Data ETF
NasdaqXtrackers Artificial Intelligence and Big Data ETF
$59.25
-0.75(-1.25%)
- O
- 59.68
- H
- 59.91
- L
- 58.99
- V
- 7.83K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$59.25
Period Return+85.91%
Period High$61.10
Period Low$31.42
Avg Daily Volume23.5K
Total Trading Days365
XAIX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $59.68 | $59.91 | $58.99 | $59.25 | $-0.75 | -1.25% | 7,830 | $59.52 | $58.99 $59.91 |
| Oct 7, 2026 | $59.74 | $60.04 | $59.53 | $60.00 | $-0.16 | -0.27% | 5,116 | $59.84 | $59.53 $60.04 |
| Oct 6, 2026 | $60.14 | $60.40 | $60.14 | $60.16 | +$0.34 | +0.56% | 8,716 | $60.28 | $60.14 $60.40 |
| Oct 5, 2026 | $59.55 | $59.88 | $59.55 | $59.82 | +$0.26 | +0.44% | 8,337 | $59.75 | $59.55 $59.88 |
| Oct 2, 2026 | $59.96 | $60.07 | $59.48 | $59.56 | +$0.39 | +0.65% | 10,050 | $59.77 | $59.48 $60.07 |
| Oct 1, 2026 | $59.14 | $59.26 | $58.59 | $59.17 | +$0.39 | +0.67% | 6,749 | $59.03 | $58.59 $59.26 |
| Sep 30, 2026 | $58.64 | $59.21 | $58.64 | $58.78 | +$0.23 | +0.39% | 30,891 | $58.90 | $58.64 $59.21 |
| Sep 29, 2026 | $58.69 | $58.69 | $58.38 | $58.55 | +$0.04 | +0.07% | 16,704 | $58.57 | $58.38 $58.69 |
| Sep 28, 2026 | $58.72 | $58.72 | $58.20 | $58.51 | $-1.00 | -1.69% | 11,827 | $58.50 | $58.20 $58.72 |
| Sep 25, 2026 | $59.53 | $59.66 | $59.40 | $59.51 | +$0.03 | +0.05% | 6,927 | $59.56 | $59.40 $59.66 |
| Sep 24, 2026 | $59.19 | $59.56 | $58.96 | $59.48 | +$0.07 | +0.12% | 9,602 | $59.20 | $58.96 $59.56 |
| Sep 23, 2026 | $59.69 | $59.74 | $59.31 | $59.41 | $-0.36 | -0.61% | 8,445 | $59.52 | $59.31 $59.74 |
| Sep 22, 2026 | $59.69 | $59.94 | $59.45 | $59.77 | $-0.04 | -0.06% | 7,332 | $59.74 | $59.45 $59.94 |
| Sep 21, 2026 | $58.70 | $59.83 | $58.70 | $59.81 | +$1.97 | +3.41% | 46,997 | $59.01 | $58.70 $59.83 |
| Sep 18, 2026 | $58.21 | $58.21 | $57.62 | $57.84 | $-0.28 | -0.48% | 227,396 | $57.66 | $57.62 $58.21 |
| Sep 17, 2026 | $57.62 | $58.13 | $57.62 | $58.12 | +$1.20 | +2.10% | 5,609 | $57.98 | $57.62 $58.13 |
| Sep 16, 2026 | $57.33 | $57.62 | $56.66 | $56.92 | $-0.08 | -0.15% | 15,930 | $57.35 | $56.66 $57.62 |
| Sep 15, 2026 | $57.00 | $57.24 | $57.00 | $57.00 | $-0.13 | -0.22% | 8,468 | $57.14 | $57.00 $57.24 |
| Sep 14, 2026 | $56.50 | $57.41 | $56.43 | $57.13 | $-0.17 | -0.29% | 23,603 | $56.85 | $56.43 $57.41 |
| Sep 11, 2026 | $57.13 | $57.42 | $57.09 | $57.30 | +$0.89 | +1.58% | 10,196 | $57.21 | $57.09 $57.42 |
| Sep 10, 2026 | $56.63 | $56.92 | $56.40 | $56.40 | $-0.98 | -1.71% | 11,369 | $56.76 | $56.40 $56.92 |
| Sep 9, 2026 | $57.18 | $57.60 | $57.18 | $57.38 | $-0.01 | -0.01% | 26,062 | $57.47 | $57.18 $57.60 |
| Sep 8, 2026 | $57.33 | $57.43 | $57.09 | $57.39 | +$0.16 | +0.28% | 84,661 | $57.36 | $57.09 $57.43 |
| Sep 4, 2026 | $57.04 | $57.27 | $57.00 | $57.23 | +$0.25 | +0.44% | 5,077 | $57.13 | $57.00 $57.27 |
| Sep 3, 2026 | $56.21 | $57.06 | $56.21 | $56.98 | +$1.12 | +2.00% | 12,454 | $56.63 | $56.21 $57.06 |
| Sep 2, 2026 | $55.86 | $55.86 | $55.63 | $55.86 | +$0.07 | +0.12% | 12,749 | $55.67 | $55.63 $55.86 |
| Sep 1, 2026 | $56.00 | $56.29 | $55.69 | $55.79 | $-1.04 | -1.83% | 6,655 | $55.99 | $55.69 $56.29 |
| Aug 31, 2026 | $56.71 | $56.91 | $56.59 | $56.83 | +$0.07 | +0.13% | 10,421 | $56.75 | $56.59 $56.91 |
| Aug 28, 2026 | $56.86 | $57.13 | $56.72 | $56.76 | $-0.10 | -0.18% | 4,391 | $56.93 | $56.72 $57.13 |
| Aug 27, 2026 | $56.46 | $56.86 | $56.31 | $56.86 | +$1.23 | +2.21% | 8,688 | $56.65 | $56.31 $56.86 |