Xtrackers Artificial Intelligence and Big Data ETF (XAIX)

Last Price41.99

Change+0.56 (1.36%)

NASDAQ · Last Trade: Feb 24th, 6:18 PM EST

Historical Prices For Xtrackers Artificial Intelligence and Big Data ETF (XAIX)

Date Range:

2025-11-24 - 2026-02-24

Date	Open	High	Low	Close	Volume	Adjusted Close
2/24/2026	41.60	42.13	41.50	41.99	13,130	41.99
2/23/2026	42.25	42.25	41.40	41.42	9,869	41.42
2/20/2026	41.82	42.70	41.82	42.46	12,748	42.46
2/19/2026	41.93	42.09	41.81	42.02	11,618	42.02
2/18/2026	41.78	42.44	41.66	42.16	8,545	42.16
2/17/2026	41.89	42.00	41.37	41.76	11,780	41.76
2/13/2026	41.99	42.50	41.42	42.17	307,399	42.17
2/12/2026	42.93	43.00	41.71	41.94	17,143	41.94
2/11/2026	43.12	43.25	42.42	42.80	9,599	42.80
2/10/2026	43.20	43.29	42.80	42.80	9,528	42.80
2/09/2026	42.31	43.24	42.31	43.14	9,851	43.14
2/06/2026	41.73	42.62	41.73	42.60	18,402	42.60
2/05/2026	41.84	42.10	41.30	41.49	20,420	41.49
2/04/2026	43.24	43.24	41.84	42.31	19,335	42.31
2/03/2026	44.24	44.24	42.93	43.37	12,346	43.37
2/02/2026	43.43	44.08	43.39	43.88	18,496	43.88
1/30/2026	44.18	44.23	43.50	43.60	13,660	43.60
1/29/2026	44.50	44.50	43.23	44.08	14,121	44.08
1/28/2026	44.67	44.88	44.61	44.72	10,586	44.72
1/27/2026	44.19	44.31	44.19	44.24	19,532	44.24
1/26/2026	43.50	43.93	43.50	43.76	8,687	43.76
1/23/2026	43.32	43.59	43.12	43.50	5,860	43.50
1/22/2026	43.31	43.58	43.20	43.52	12,267	43.52
1/21/2026	42.54	42.96	42.41	42.81	17,726	42.81
1/20/2026	42.41	42.67	42.12	42.19	15,207	42.19
1/16/2026	43.51	43.58	43.18	43.22	4,373	43.22
1/15/2026	43.61	43.70	43.23	43.23	8,542	43.23
1/14/2026	43.61	43.61	42.93	43.23	10,647	43.23
1/13/2026	44.11	44.26	43.61	43.71	14,910	43.71
1/12/2026	43.69	44.22	43.69	44.18	16,011	44.18
1/09/2026	43.83	44.17	43.83	44.10	14,294	44.10
1/08/2026	44.11	44.15	43.61	43.70	11,721	43.70
1/07/2026	44.13	44.37	44.07	44.11	14,099	44.11
1/06/2026	43.56	44.06	43.56	44.05	17,602	44.05
1/05/2026	43.55	43.69	43.40	43.44	25,730	43.44
1/02/2026	43.49	43.59	42.85	43.02	12,104	43.02
12/31/2025	43.34	43.34	42.88	42.90	9,557	42.90
12/30/2025	43.37	43.45	43.30	43.30	4,231	43.30
12/29/2025	43.19	43.33	43.16	43.29	11,008	43.29
12/26/2025	43.28	43.30	43.24	43.30	2,824	43.30
12/24/2025	43.00	43.16	42.96	43.16	2,628	43.16
12/23/2025	42.79	42.96	42.67	42.96	6,252	42.96
12/22/2025	42.84	42.84	42.71	42.79	7,215	42.79
12/19/2025	42.10	42.57	42.03	42.49	12,010	42.49
12/18/2025	42.04	42.27	41.95	42.00	5,005	41.88
12/17/2025	42.18	42.18	41.37	41.40	296,805	41.28
12/16/2025	41.74	42.12	41.74	42.03	9,700	41.91
12/15/2025	42.57	42.57	42.00	42.01	7,759	41.89
12/12/2025	42.91	43.02	42.35	42.39	31,243	42.27
12/11/2025	43.01	43.22	42.67	43.08	41,559	42.96
12/10/2025	43.05	43.57	43.03	43.51	26,518	43.38
12/09/2025	42.95	43.24	42.95	43.13	17,518	43.00
12/08/2025	43.33	43.36	42.96	43.03	10,710	42.91
12/05/2025	42.82	43.29	42.82	43.06	7,428	42.93
12/04/2025	42.71	42.71	42.50	42.67	12,830	42.55
12/03/2025	42.22	42.60	42.14	42.55	9,807	42.43
12/02/2025	42.27	42.57	42.27	42.35	5,381	42.23
12/01/2025	41.80	42.15	41.80	41.98	6,782	41.86
11/28/2025	41.80	42.09	41.80	42.09	3,459	41.97
11/26/2025	41.94	42.00	41.54	41.80	9,094	41.68
11/25/2025	41.11	41.63	40.80	41.54	13,159	41.42