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

37.44 +0.47 (+1.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 32.75 32.79 32.09 32.64 18,913 +0.06(+0.18%)
Nov 27, 2020 32.37 32.62 32.37 32.58 19,596 +0.38(+1.17%)
Nov 25, 2020 31.80 32.21 31.80 32.20 10,990 +0.29(+0.91%)
Nov 24, 2020 31.83 31.91 31.54 31.91 18,256 +0.24(+0.76%)
Nov 23, 2020 31.32 31.73 31.32 31.67 18,055 +0.31(+1.00%)
Nov 20, 2020 31.33 31.54 31.29 31.36 14,930 +0.09(+0.29%)
Nov 19, 2020 30.75 31.33 30.60 31.27 10,188 +0.38(+1.22%)
Nov 18, 2020 31.15 31.21 30.84 30.89 26,162 -0.15(-0.48%)
Nov 17, 2020 30.90 31.14 30.82 31.04 6,810 +0.16(+0.50%)
Nov 16, 2020 30.86 30.96 30.67 30.89 12,157 +0.13(+0.44%)
Nov 13, 2020 30.62 30.82 30.57 30.75 10,264 +0.17(+0.55%)
Nov 12, 2020 30.71 30.83 30.39 30.58 24,623 +0.09(+0.28%)
Nov 11, 2020 30.12 30.57 30.04 30.50 24,230 +0.66(+2.20%)
Nov 10, 2020 30.09 30.09 29.25 29.84 38,205 -0.40(-1.34%)
Nov 09, 2020 31.62 31.62 30.24 30.24 28,117 -1.11(-3.54%)
Nov 06, 2020 31.28 31.43 30.90 31.35 52,880 +0.05(+0.15%)
Nov 05, 2020 31.00 31.33 30.90 31.31 32,803 +0.97(+3.21%)
Nov 04, 2020 30.03 30.54 29.91 30.33 10,811 +0.89(+3.01%)
Nov 03, 2020 29.04 29.53 28.94 29.44 11,775 +0.63(+2.18%)
Nov 02, 2020 28.79 29.15 28.63 28.82 29,166 +0.18(+0.64%)
Oct 30, 2020 29.20 29.36 28.35 28.63 21,981 -0.78(-2.66%)
Oct 29, 2020 29.38 29.70 29.16 29.42 11,667 -0.01(-0.03%)
Oct 28, 2020 29.78 29.78 29.25 29.43 20,403 -0.79(-2.62%)
Oct 27, 2020 30.17 30.40 30.14 30.22 16,130 -0.03(-0.10%)
Oct 26, 2020 30.47 30.57 29.85 30.25 15,471 -0.30(-0.98%)
Oct 23, 2020 30.57 30.62 30.35 30.54 8,605 -0.06(-0.19%)
Oct 22, 2020 30.52 30.62 30.11 30.60 45,956 +0.13(+0.41%)
Oct 21, 2020 30.91 30.91 30.35 30.48 37,351 -0.40(-1.28%)
Oct 20, 2020 30.93 31.08 30.75 30.87 14,386 +0.09(+0.29%)
Oct 19, 2020 31.29 31.54 30.78 30.78 8,399 -0.43(-1.36%)
Oct 16, 2020 31.61 31.61 31.20 31.21 14,619 -0.17(-0.56%)
Oct 15, 2020 31.06 31.45 30.80 31.38 8,584 -0.06(-0.19%)
Oct 14, 2020 31.88 31.90 31.37 31.44 41,661 -0.40(-1.26%)
Oct 13, 2020 31.50 31.91 31.50 31.84 15,730 +0.40(+1.27%)
Oct 12, 2020 31.23 31.62 31.20 31.44 28,674 +0.41(+1.31%)
Oct 09, 2020 30.86 31.09 30.86 31.04 11,198 +0.32(+1.03%)
Oct 08, 2020 30.83 30.84 30.71 30.72 6,649 +0.09(+0.29%)
Oct 07, 2020 30.54 30.69 30.33 30.63 8,426 +0.64(+2.14%)
Oct 06, 2020 30.31 30.55 29.97 29.99 9,293 -0.38(-1.25%)
Oct 05, 2020 29.91 30.39 29.91 30.37 10,950 +0.60(+2.02%)
Oct 02, 2020 29.41 30.00 29.41 29.76 14,205 -0.23(-0.77%)
Oct 01, 2020 29.66 30.05 29.61 30.00 22,166 +0.34(+1.16%)
Sep 30, 2020 29.43 29.87 29.42 29.65 9,467 +0.15(+0.52%)
Sep 29, 2020 29.52 29.63 29.37 29.50 8,537 -0.02(-0.08%)
Sep 28, 2020 29.35 29.52 29.27 29.52 46,217 +0.53(+1.84%)
Sep 25, 2020 28.35 29.07 28.35 28.99 7,776 +0.73(+2.58%)
Sep 24, 2020 28.07 28.65 27.92 28.26 45,179 -0.20(-0.71%)
Sep 23, 2020 29.24 29.24 28.41 28.46 47,611 -0.69(-2.38%)
Sep 22, 2020 28.79 29.24 28.65 29.16 6,346 +0.36(+1.26%)
Sep 21, 2020 28.15 28.79 28.13 28.79 14,274 +0.14(+0.49%)
Sep 18, 2020 28.85 29.03 28.50 28.65 5,702 -0.10(-0.34%)
Sep 17, 2020 28.57 28.90 28.50 28.75 9,267 -0.43(-1.49%)
Sep 16, 2020 29.35 29.42 29.12 29.18 10,919 +0.03(+0.09%)
Sep 15, 2020 29.11 29.28 29.08 29.16 6,226 +0.27(+0.94%)
Sep 14, 2020 28.55 29.05 28.55 28.89 23,413 +0.61(+2.15%)
Sep 11, 2020 28.69 28.74 28.07 28.28 17,523 -0.18(-0.64%)
Sep 10, 2020 29.10 29.35 28.42 28.46 12,790 -0.34(-1.17%)
Sep 09, 2020 28.57 29.01 28.57 28.80 11,089 +0.60(+2.11%)
Sep 08, 2020 28.43 28.74 28.18 28.20 13,499 -0.85(-2.92%)
Sep 04, 2020 29.61 29.76 28.05 29.05 72,995 -0.68(-2.27%)
Sep 03, 2020 30.86 30.86 29.50 29.72 45,195 -1.65(-5.26%)
Sep 02, 2020 31.47 31.47 30.75 31.37 23,641 +0.23(+0.74%)
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.