ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

XIAO-I Corporation - American Depositary Shares (NQ:AIXI)

0.2229 +0.0017 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 0.2200 0.2346 0.2160 0.2229 1,124,242 +0.00(+0.77%)
Mar 05, 2026 0.2500 0.2500 0.2135 0.2212 1,716,916 -0.01(-4.70%)
Mar 04, 2026 0.2220 0.2500 0.2203 0.2321 1,247,374 +0.01(+4.27%)
Mar 03, 2026 0.2315 0.2315 0.2030 0.2226 952,831 -0.00(-0.49%)
Mar 02, 2026 0.2300 0.2390 0.2178 0.2237 918,915 -0.01(-3.37%)
Feb 27, 2026 0.2325 0.2499 0.2247 0.2315 685,958 -0.01(-3.98%)
Feb 26, 2026 0.2400 0.2600 0.2340 0.2411 889,805 +0.00(+0.46%)
Feb 25, 2026 0.2300 0.2534 0.2204 0.2400 994,951 +0.02(+8.30%)
Feb 24, 2026 0.2179 0.2298 0.2134 0.2216 545,278 -0.01(-3.40%)
Feb 23, 2026 0.2470 0.2497 0.2251 0.2294 1,110,910 -0.02(-9.18%)
Feb 20, 2026 0.2700 0.2751 0.2461 0.2526 668,515 -0.01(-2.85%)
Feb 19, 2026 0.2448 0.2800 0.2179 0.2600 1,778,417 +0.01(+3.54%)
Feb 18, 2026 0.2800 0.2820 0.2415 0.2511 1,163,224 -0.03(-10.32%)
Feb 17, 2026 0.2601 0.2980 0.2300 0.2800 3,107,420 +0.05(+20.02%)
Feb 13, 2026 0.2580 0.3900 0.2220 0.2333 15,360,948 -0.02(-8.87%)
Feb 12, 2026 0.2468 0.2752 0.2431 0.2560 581,186 +0.01(+5.22%)
Feb 11, 2026 0.2315 0.2575 0.2315 0.2433 451,800 -0.01(-5.51%)
Feb 10, 2026 0.2500 0.2812 0.2300 0.2575 1,104,434 +0.02(+9.30%)
Feb 09, 2026 0.2340 0.2479 0.2226 0.2356 416,329 +0.01(+4.57%)
Feb 06, 2026 0.2022 0.2386 0.2020 0.2253 536,994 +0.02(+12.03%)
Feb 05, 2026 0.2198 0.2250 0.2011 0.2011 569,467 -0.01(-4.24%)
Feb 04, 2026 0.2188 0.2214 0.2013 0.2100 868,805 -0.01(-4.55%)
Feb 03, 2026 0.2153 0.2402 0.2153 0.2200 833,553 +0.00(+1.38%)
Feb 02, 2026 0.2260 0.2298 0.2020 0.2170 890,211 -0.01(-3.98%)
Jan 30, 2026 0.2000 0.2600 0.1927 0.2260 3,513,946 +0.02(+9.28%)
Jan 29, 2026 0.2551 0.2658 0.2000 0.2068 795,029 -0.05(-17.94%)
Jan 28, 2026 0.2827 0.2849 0.2516 0.2520 425,662 -0.03(-9.97%)
Jan 27, 2026 0.2900 0.2949 0.2650 0.2799 362,884 -0.01(-3.88%)
Jan 26, 2026 0.3100 0.3100 0.2740 0.2912 469,647 +0.01(+3.19%)
Jan 23, 2026 0.3001 0.3016 0.2697 0.2822 336,252 -0.01(-2.69%)
Jan 22, 2026 0.3480 0.3480 0.2860 0.2900 307,632 -0.03(-9.80%)
Jan 21, 2026 0.3595 0.3795 0.3111 0.3215 262,716 -0.01(-4.06%)
Jan 20, 2026 0.3982 0.3982 0.3351 0.3351 141,690 -0.03(-7.96%)
Jan 16, 2026 0.3580 0.3894 0.3580 0.3641 129,041 +0.02(+5.41%)
Jan 15, 2026 0.3599 0.3606 0.3400 0.3454 161,305 +0.00(+0.52%)
Jan 14, 2026 0.4000 0.4000 0.3400 0.3436 184,870 +0.00(+1.33%)
Jan 13, 2026 0.3521 0.3527 0.3330 0.3391 102,244 -0.01(-3.72%)
Jan 12, 2026 0.3800 0.3842 0.3411 0.3522 320,813 -0.02(-6.18%)
Jan 09, 2026 0.4100 0.4100 0.3749 0.3754 370,321 -0.03(-7.33%)
Jan 08, 2026 0.4300 0.4300 0.3900 0.4051 130,384 -0.02(-5.79%)
Jan 07, 2026 0.4800 0.4817 0.4077 0.4300 179,762 -0.04(-7.53%)
Jan 06, 2026 0.4300 0.4985 0.4300 0.4650 153,612 +0.03(+6.90%)
Jan 05, 2026 0.4300 0.4544 0.4147 0.4350 154,438 +0.01(+1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.