Xtrackers Artificial Intelligence and Big Data ETF (XAIX)

Last Price57.55

Change+0.90 (1.59%)

NASDAQ· Last Trade: Jul 1st, 2:09 AM EDT

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

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	56.65	57.57	56.65	57.55	11,699	57.55
6/29/2026	55.88	56.66	54.71	56.65	33,365	56.65
6/26/2026	55.74	56.68	55.46	56.18	54,967	56.18
6/25/2026	58.01	58.06	56.03	57.03	44,453	57.03
6/24/2026	56.59	56.65	55.09	55.78	50,897	55.78
6/23/2026	55.82	57.03	55.56	55.96	60,714	55.96
6/22/2026	59.06	59.37	58.54	58.86	27,407	58.86
6/18/2026	58.35	58.85	57.82	58.62	26,384	58.62
6/17/2026	57.72	57.81	56.49	56.57	114,584	56.47
6/16/2026	58.14	58.46	56.82	56.87	36,945	56.77
6/15/2026	57.76	58.17	57.57	58.07	35,448	57.97
6/12/2026	55.75	56.50	55.08	56.07	40,445	55.97
6/11/2026	54.06	56.07	53.76	55.98	54,828	55.88
6/10/2026	54.20	55.37	53.59	53.73	58,276	53.64
6/09/2026	56.75	56.75	52.86	54.83	73,428	54.74
6/08/2026	56.18	56.46	55.69	55.86	41,388	55.76
6/05/2026	57.24	57.24	54.24	54.51	95,185	54.41
6/04/2026	58.44	59.30	57.97	58.99	35,084	58.89
6/03/2026	60.81	60.81	59.56	60.01	53,082	59.91
6/02/2026	60.54	61.03	60.25	60.93	50,831	60.83
6/01/2026	59.49	61.09	59.49	60.87	80,440	60.77
5/29/2026	0.01	58.51	57.80	58.51	38,197	58.41
5/28/2026	56.21	57.21	55.96	57.04	47,625	56.94
5/27/2026	56.42	56.42	55.60	56.01	28,419	55.91
5/26/2026	55.39	56.26	55.20	56.22	30,509	56.12
5/22/2026	54.13	54.52	54.02	54.05	22,338	53.96
5/21/2026	53.11	54.04	53.11	54.00	15,711	53.91
5/20/2026	52.43	53.37	52.43	53.36	32,272	53.27
5/19/2026	51.81	52.79	51.43	52.29	26,165	52.20
5/18/2026	52.97	53.05	51.80	52.30	19,573	52.21
5/15/2026	52.33	52.92	52.16	52.45	13,777	52.36
5/14/2026	53.57	54.03	53.47	53.80	26,812	53.70
5/13/2026	53.10	53.55	52.65	53.45	19,998	53.36
5/12/2026	52.80	52.80	51.13	52.19	30,783	52.10
5/11/2026	53.55	53.90	53.22	53.74	31,536	53.65
5/08/2026	51.99	53.20	51.95	53.15	28,939	53.05
5/07/2026	51.46	51.82	50.86	50.97	25,546	50.89
5/06/2026	50.89	51.29	50.52	51.26	9,666	51.17
5/05/2026	49.53	50.24	49.53	50.09	23,342	50.00
5/04/2026	48.62	49.34	48.62	48.79	22,685	48.71
5/01/2026	47.64	48.44	47.64	48.35	13,780	48.26
4/30/2026	46.98	47.57	46.72	47.51	6,750	47.43
4/29/2026	46.82	47.13	46.78	47.13	5,660	47.05
4/28/2026	46.67	46.84	46.41	46.75	7,319	46.67
4/27/2026	47.07	47.42	47.07	47.28	11,361	47.20
4/24/2026	46.53	46.99	46.53	46.94	11,917	46.86
4/23/2026	46.42	46.42	45.45	45.90	22,117	45.82
4/22/2026	46.38	46.92	46.38	46.92	38,177	46.84
4/21/2026	46.48	46.49	45.87	45.89	14,893	45.82
4/20/2026	46.03	46.03	45.60	46.03	19,196	45.95
4/17/2026	46.25	46.42	46.02	46.11	25,066	46.03
4/16/2026	45.18	45.59	44.99	45.45	17,271	45.37
4/15/2026	44.34	44.67	44.28	44.64	3,660	44.56
4/14/2026	43.67	44.19	43.56	44.17	15,037	44.10
4/13/2026	42.14	43.19	42.14	43.19	5,556	43.11
4/10/2026	42.55	42.55	42.11	42.22	13,061	42.15
4/09/2026	42.51	42.55	41.99	42.50	6,119	42.43
4/08/2026	43.17	43.17	42.54	42.71	7,936	42.64
4/07/2026	40.90	41.22	40.61	41.22	3,661	41.15
4/06/2026	40.95	41.23	40.90	41.03	10,213	40.96
4/02/2026	39.52	40.61	39.43	40.61	3,048	40.54
4/01/2026	40.54	40.94	40.41	40.62	9,398	40.55