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)

0.8350 -0.0350 (-4.02%)
Streaming Delayed Price Updated: 3:47 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 1.070 1.090 0.9400 0.9646 641,650 -0.11(-9.85%)
Oct 31, 2025 1.130 1.230 1.035 1.070 382,090 -0.06(-5.31%)
Oct 30, 2025 1.120 1.140 1.080 1.130 119,434 +0.02(+1.80%)
Oct 29, 2025 1.190 1.230 1.100 1.110 358,517 -0.12(-9.76%)
Oct 28, 2025 1.260 1.260 1.180 1.230 98,819 +0.00(+0.00%)
Oct 27, 2025 1.240 1.265 1.220 1.230 62,218 +0.01(+0.82%)
Oct 24, 2025 1.170 1.260 1.170 1.220 99,359 +0.04(+3.21%)
Oct 23, 2025 1.170 1.240 1.155 1.182 124,556 -0.02(-1.50%)
Oct 22, 2025 1.260 1.260 1.160 1.200 115,505 -0.07(-5.59%)
Oct 21, 2025 1.270 1.329 1.250 1.271 57,984 -0.01(-0.70%)
Oct 20, 2025 1.340 1.384 1.250 1.280 196,151 -0.02(-1.54%)
Oct 17, 2025 1.320 1.380 1.270 1.300 121,681 -0.11(-7.67%)
Oct 16, 2025 1.500 1.550 1.390 1.408 404,318 -0.14(-9.16%)
Oct 15, 2025 1.370 1.570 1.335 1.550 615,961 +0.18(+13.14%)
Oct 14, 2025 1.200 1.420 1.146 1.370 731,117 +0.17(+14.17%)
Oct 13, 2025 1.090 1.230 1.080 1.200 335,392 +0.10(+9.09%)
Oct 10, 2025 1.200 1.200 1.080 1.100 509,921 -0.08(-6.78%)
Oct 09, 2025 1.170 1.200 1.140 1.180 262,239 +0.06(+5.17%)
Oct 08, 2025 1.170 1.185 1.100 1.122 176,616 -0.03(-2.43%)
Oct 07, 2025 1.210 1.220 1.140 1.150 177,614 -0.07(-5.74%)
Oct 06, 2025 1.230 1.230 1.140 1.220 227,408 +0.01(+0.83%)
Oct 03, 2025 1.250 1.260 1.200 1.210 101,363 -0.03(-2.42%)
Oct 02, 2025 1.230 1.270 1.150 1.240 325,560 +0.03(+2.48%)
Oct 01, 2025 1.200 1.274 1.179 1.210 220,827 -0.04(-3.20%)
Sep 30, 2025 1.260 1.260 1.130 1.250 525,187 +0.04(+3.73%)
Sep 29, 2025 1.300 1.330 1.180 1.205 403,151 -0.12(-9.40%)
Sep 26, 2025 1.320 1.340 1.220 1.330 242,275 +0.04(+3.10%)
Sep 25, 2025 1.680 1.680 1.190 1.290 1,043,567 -0.39(-23.21%)
Sep 24, 2025 1.610 1.780 1.570 1.680 110,665 +0.07(+4.35%)
Sep 23, 2025 1.650 1.695 1.540 1.610 172,310 -0.08(-4.73%)
Sep 22, 2025 1.750 1.860 1.630 1.690 256,295 -0.07(-3.98%)
Sep 19, 2025 1.730 1.770 1.650 1.760 213,426 +0.05(+2.92%)
Sep 18, 2025 1.710 1.730 1.615 1.710 270,925 +0.05(+3.01%)
Sep 17, 2025 1.640 1.720 1.525 1.660 367,361 +0.06(+3.75%)
Sep 16, 2025 1.680 1.700 1.560 1.600 133,989 -0.10(-5.88%)
Sep 15, 2025 1.700 1.740 1.560 1.700 243,422 +0.05(+3.03%)
Sep 12, 2025 1.680 1.750 1.580 1.650 213,633 -0.03(-1.79%)
Sep 11, 2025 1.590 1.750 1.570 1.680 440,947 +0.11(+7.01%)
Sep 10, 2025 1.540 1.610 1.490 1.570 222,987 -0.02(-1.31%)
Sep 09, 2025 1.410 1.600 1.360 1.591 653,351 +0.18(+12.83%)
Sep 08, 2025 1.500 1.500 1.380 1.410 139,799 -0.08(-5.37%)
Sep 05, 2025 1.390 1.490 1.290 1.490 335,736 +0.08(+5.67%)
Sep 04, 2025 1.500 1.500 1.350 1.410 184,785 -0.07(-4.73%)
Sep 03, 2025 1.520 1.530 1.449 1.480 111,628 -0.03(-1.99%)
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.