A.I. Powered Equity ETF (NY: AIEQ )

36.97 +0.00 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 25.61 25.65 25.42 25.46 12,101 -0.15(-0.60%)
Oct 30, 2019 25.53 25.67 25.49 25.61 8,625 +0.01(+0.04%)
Oct 29, 2019 25.57 25.64 25.48 25.60 14,383 +0.00(+0.00%)
Oct 28, 2019 25.55 25.61 25.48 25.60 17,092 +0.16(+0.63%)
Oct 25, 2019 25.26 25.48 25.26 25.44 13,866 +0.15(+0.58%)
Oct 24, 2019 25.20 25.41 25.20 25.29 12,215 +0.15(+0.61%)
Oct 23, 2019 25.13 25.28 25.10 25.14 9,814 -0.05(-0.20%)
Oct 22, 2019 25.51 25.51 25.16 25.19 17,967 -0.25(-0.97%)
Oct 21, 2019 25.42 25.44 25.31 25.44 17,454 +0.18(+0.72%)
Oct 18, 2019 25.39 25.39 25.15 25.25 9,487 -0.19(-0.75%)
Oct 17, 2019 25.36 25.47 25.36 25.45 25,979 +0.14(+0.55%)
Oct 16, 2019 25.39 25.39 25.24 25.31 8,603 -0.06(-0.25%)
Oct 15, 2019 25.21 25.46 25.21 25.37 31,537 +0.22(+0.88%)
Oct 14, 2019 25.12 25.25 25.12 25.15 46,870 -0.03(-0.11%)
Oct 11, 2019 25.14 25.39 25.14 25.18 22,520 +0.25(+1.00%)
Oct 10, 2019 24.66 24.97 24.66 24.93 11,171 +0.13(+0.54%)
Oct 09, 2019 24.74 24.86 24.66 24.79 9,191 +0.20(+0.82%)
Oct 08, 2019 24.73 24.75 24.53 24.59 23,415 -0.30(-1.20%)
Oct 07, 2019 24.90 25.07 24.89 24.89 21,961 -0.08(-0.31%)
Oct 04, 2019 24.69 25.00 24.69 24.97 25,022 +0.31(+1.24%)
Oct 03, 2019 24.47 24.70 24.17 24.66 13,563 +0.13(+0.55%)
Oct 02, 2019 24.77 24.77 24.37 24.52 23,618 -0.31(-1.24%)
Oct 01, 2019 25.14 25.25 24.83 24.83 22,347 -0.24(-0.96%)
Sep 30, 2019 24.96 25.15 24.96 25.07 22,469 +0.09(+0.35%)
Sep 27, 2019 25.25 25.29 24.84 24.99 19,601 -0.22(-0.88%)
Sep 26, 2019 25.24 25.27 25.12 25.21 19,023 -0.06(-0.23%)
Sep 25, 2019 25.10 25.32 24.96 25.26 17,560 +0.14(+0.57%)
Sep 24, 2019 25.48 25.49 25.05 25.12 14,272 -0.22(-0.87%)
Sep 23, 2019 25.30 25.43 25.28 25.34 30,485 -0.04(-0.18%)
Sep 20, 2019 25.61 25.61 25.28 25.38 19,705 -0.13(-0.52%)
Sep 19, 2019 25.53 25.68 25.48 25.52 14,015 +0.06(+0.24%)
Sep 18, 2019 25.46 25.52 25.36 25.46 45,996 -0.03(-0.11%)
Sep 17, 2019 25.28 25.53 25.28 25.48 14,597 +0.15(+0.60%)
Sep 16, 2019 25.24 25.39 25.15 25.33 31,845 -0.03(-0.11%)
Sep 13, 2019 25.38 25.51 25.36 25.36 28,934 -0.02(-0.08%)
Sep 12, 2019 25.37 25.54 25.37 25.38 29,199 +0.10(+0.38%)
Sep 11, 2019 25.13 25.35 25.13 25.28 33,234 +0.19(+0.76%)
Sep 10, 2019 25.07 25.12 24.94 25.09 13,069 -0.09(-0.34%)
Sep 09, 2019 25.45 25.47 25.14 25.18 22,634 -0.23(-0.92%)
Sep 06, 2019 25.37 25.51 25.37 25.41 36,664 +0.07(+0.28%)
Sep 05, 2019 25.13 25.43 25.13 25.34 25,985 +0.34(+1.38%)
Sep 04, 2019 25.02 25.09 24.98 25.00 32,428 +0.15(+0.60%)
Sep 03, 2019 24.86 25.00 24.75 24.85 26,596 -0.22(-0.86%)
Aug 30, 2019 25.11 25.16 24.92 25.06 29,143 +0.11(+0.42%)
Aug 29, 2019 24.80 25.04 24.80 24.96 23,020 +0.34(+1.36%)
Aug 28, 2019 24.42 24.68 24.42 24.62 27,050 +0.11(+0.43%)
Aug 27, 2019 24.63 24.80 24.46 24.52 25,140 -0.09(-0.35%)
Aug 26, 2019 24.66 24.66 24.43 24.60 27,051 +0.18(+0.74%)
Aug 23, 2019 24.95 24.99 24.36 24.42 28,203 -0.54(-2.16%)
Aug 22, 2019 24.93 25.03 24.79 24.96 22,893 +0.08(+0.32%)
Aug 21, 2019 24.81 24.97 24.81 24.88 24,444 +0.21(+0.85%)
Aug 20, 2019 24.75 24.84 24.67 24.67 14,842 -0.12(-0.50%)
Aug 19, 2019 24.85 24.91 24.77 24.80 27,222 +0.17(+0.70%)
Aug 16, 2019 24.51 24.64 24.42 24.62 28,621 +0.31(+1.26%)
Aug 15, 2019 24.23 24.32 24.15 24.32 31,144 +0.09(+0.36%)
Aug 14, 2019 24.53 24.60 24.13 24.23 53,851 -0.66(-2.67%)
Aug 13, 2019 24.36 25.06 24.36 24.89 38,717 +0.36(+1.49%)
Aug 12, 2019 24.87 24.87 24.47 24.53 38,105 -0.38(-1.54%)
Aug 09, 2019 24.96 25.02 24.73 24.91 45,647 -0.05(-0.19%)
Aug 08, 2019 24.49 25.06 24.49 24.96 70,577 +0.52(+2.11%)
Aug 07, 2019 24.22 24.55 24.05 24.44 43,475 +0.02(+0.08%)
Aug 06, 2019 24.31 24.48 24.18 24.42 63,232 +0.35(+1.47%)
Aug 05, 2019 24.64 24.64 23.86 24.07 202,751 -0.72(-2.90%)
Aug 02, 2019 25.01 25.01 24.71 24.79 81,267 -0.46(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.