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)

0.3641 +0.0187 (+5.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.4200 0.4465 0.3900 0.4300 99,822 +0.02(+4.88%)
Dec 31, 2025 0.4100 0.4500 0.3800 0.4100 583,216 -0.00(-0.80%)
Dec 30, 2025 0.4100 0.4931 0.4100 0.4133 494,497 -0.00(-0.41%)
Dec 29, 2025 0.4150 0.4497 0.4090 0.4150 159,293 -0.01(-2.83%)
Dec 26, 2025 0.4500 0.4911 0.4202 0.4271 362,679 -0.03(-6.52%)
Dec 24, 2025 0.4490 0.4620 0.4060 0.4569 227,790 +0.01(+1.53%)
Dec 23, 2025 0.4700 0.4987 0.4500 0.4500 209,255 -0.03(-6.25%)
Dec 22, 2025 0.5100 0.5100 0.4757 0.4800 203,699 -0.04(-6.80%)
Dec 19, 2025 0.4800 0.5300 0.4800 0.5150 375,803 +0.04(+9.20%)
Dec 18, 2025 0.5300 0.5300 0.4529 0.4716 291,142 -0.05(-9.33%)
Dec 17, 2025 0.5503 0.5649 0.5200 0.5201 194,636 -0.06(-9.86%)
Dec 16, 2025 0.5440 0.5970 0.5200 0.5770 167,063 +0.02(+4.04%)
Dec 15, 2025 0.5650 0.6000 0.5100 0.5546 511,223 -0.04(-6.02%)
Dec 12, 2025 0.6100 0.6296 0.5554 0.5901 253,862 -0.02(-3.66%)
Dec 11, 2025 0.6200 0.6400 0.5901 0.6125 189,898 -0.02(-2.62%)
Dec 10, 2025 0.6211 0.6687 0.6030 0.6290 155,309 -0.01(-1.29%)
Dec 09, 2025 0.6300 0.6610 0.6200 0.6372 104,892 -0.01(-1.80%)
Dec 08, 2025 0.6980 0.6980 0.6400 0.6489 86,266 -0.03(-4.21%)
Dec 05, 2025 0.6860 0.7130 0.6773 0.6774 160,184 -0.01(-1.27%)
Dec 04, 2025 0.6700 0.6970 0.6650 0.6861 216,206 +0.03(+3.99%)
Dec 03, 2025 0.6500 0.6750 0.6400 0.6598 106,913 +0.01(+1.51%)
Dec 02, 2025 0.6900 0.7299 0.6500 0.6500 100,037 -0.04(-6.06%)
Dec 01, 2025 0.7300 0.7507 0.6800 0.6919 195,991 -0.04(-4.92%)
Nov 28, 2025 0.7698 0.7698 0.7223 0.7277 93,637 -0.04(-4.75%)
Nov 26, 2025 0.6987 0.7771 0.6900 0.7640 143,067 +0.03(+4.66%)
Nov 25, 2025 0.6800 0.7772 0.6536 0.7300 126,212 +0.05(+7.31%)
Nov 24, 2025 0.7860 0.8399 0.6601 0.6803 348,388 -0.12(-14.64%)
Nov 21, 2025 0.6500 0.8000 0.6012 0.7970 996,953 +0.18(+28.51%)
Nov 20, 2025 0.7000 0.7200 0.6202 0.6202 140,507 -0.06(-8.39%)
Nov 19, 2025 0.6800 0.7080 0.6700 0.6770 103,995 -0.00(-0.47%)
Nov 18, 2025 0.7259 0.7500 0.6601 0.6802 341,054 -0.06(-8.11%)
Nov 17, 2025 0.8040 0.8040 0.7400 0.7402 124,684 -0.05(-6.46%)
Nov 14, 2025 0.7622 0.8100 0.7193 0.7913 184,561 -0.03(-3.31%)
Nov 13, 2025 0.8590 0.8590 0.7585 0.8184 268,480 -0.02(-2.57%)
Nov 12, 2025 0.8365 0.8500 0.8203 0.8400 46,127 +0.02(+2.40%)
Nov 11, 2025 0.8500 0.8500 0.7900 0.8203 57,514 -0.02(-2.36%)
Nov 10, 2025 0.8400 0.8900 0.8177 0.8401 38,897 +0.01(+0.61%)
Nov 07, 2025 0.8500 0.8599 0.7800 0.8350 262,142 -0.04(-4.02%)
Nov 06, 2025 0.9180 0.9180 0.8300 0.8700 256,234 -0.03(-3.54%)
Nov 05, 2025 0.8300 0.9499 0.8289 0.9019 269,932 +0.07(+8.53%)
Nov 04, 2025 0.9600 0.9600 0.7730 0.8310 546,847 -0.13(-13.85%)
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.