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

36.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 24.51 24.61 24.47 24.50 28,215 -0.04(-0.16%)
Feb 27, 2019 24.42 24.60 24.42 24.54 40,774 +0.03(+0.12%)
Feb 26, 2019 24.52 24.61 24.51 24.51 28,722 -0.06(-0.23%)
Feb 25, 2019 24.62 24.75 24.56 24.56 43,688 -0.02(-0.08%)
Feb 22, 2019 24.42 24.58 24.40 24.58 34,304 +0.21(+0.86%)
Feb 21, 2019 24.52 24.52 24.27 24.37 38,364 -0.14(-0.58%)
Feb 20, 2019 24.47 24.57 24.46 24.52 41,440 +0.06(+0.23%)
Feb 19, 2019 24.31 24.56 24.31 24.46 41,460 +0.08(+0.31%)
Feb 15, 2019 24.31 24.40 24.31 24.38 65,251 +0.24(+0.99%)
Feb 14, 2019 24.09 24.27 23.95 24.15 54,641 +0.00(+0.00%)
Feb 13, 2019 24.12 24.30 24.12 24.15 30,792 +0.05(+0.20%)
Feb 12, 2019 23.97 24.16 23.97 24.10 32,202 +0.29(+1.20%)
Feb 11, 2019 23.76 23.87 23.72 23.81 156,299 +0.15(+0.64%)
Feb 08, 2019 23.54 23.71 23.50 23.66 24,338 +0.02(+0.08%)
Feb 07, 2019 23.67 23.74 23.50 23.64 37,938 -0.28(-1.16%)
Feb 06, 2019 23.99 24.03 23.79 23.92 20,460 -0.03(-0.12%)
Feb 05, 2019 23.83 23.99 23.82 23.95 79,642 +0.15(+0.64%)
Feb 04, 2019 23.62 23.83 23.62 23.79 47,164 +0.13(+0.56%)
Feb 01, 2019 23.50 23.73 23.50 23.66 29,163 +0.13(+0.57%)
Jan 31, 2019 23.32 23.54 23.32 23.53 99,710 +0.28(+1.19%)
Jan 30, 2019 23.09 23.31 22.91 23.25 31,619 +0.35(+1.54%)
Jan 29, 2019 23.03 23.09 22.88 22.90 29,193 -0.14(-0.61%)
Jan 28, 2019 22.99 23.09 22.87 23.04 31,014 -0.10(-0.42%)
Jan 25, 2019 22.95 23.21 22.95 23.13 49,410 +0.38(+1.68%)
Jan 24, 2019 22.59 22.87 22.59 22.75 40,568 +0.16(+0.72%)
Jan 23, 2019 22.77 22.91 22.43 22.59 35,888 -0.14(-0.63%)
Jan 22, 2019 22.97 23.00 22.58 22.73 71,577 -0.37(-1.61%)
Jan 18, 2019 22.88 23.11 22.83 23.11 32,835 +0.40(+1.76%)
Jan 17, 2019 22.46 22.76 22.36 22.71 27,377 +0.17(+0.76%)
Jan 16, 2019 22.49 22.59 22.44 22.53 90,582 +0.10(+0.42%)
Jan 15, 2019 22.23 22.45 22.23 22.44 52,896 +0.28(+1.25%)
Jan 14, 2019 22.03 22.19 21.96 22.16 50,128 -0.10(-0.43%)
Jan 11, 2019 22.27 22.29 22.06 22.26 27,905 +0.01(+0.04%)
Jan 10, 2019 21.99 22.26 21.92 22.25 36,773 +0.14(+0.65%)
Jan 09, 2019 21.95 22.17 21.92 22.11 42,407 +0.23(+1.05%)
Jan 08, 2019 21.85 21.91 21.56 21.88 24,566 +0.32(+1.50%)
Jan 07, 2019 21.29 21.76 21.29 21.55 32,518 +0.30(+1.39%)
Jan 04, 2019 20.61 21.37 20.61 21.26 82,351 +0.82(+4.00%)
Jan 03, 2019 20.72 20.74 20.44 20.44 43,798 -0.47(-2.23%)
Jan 02, 2019 20.49 21.01 20.48 20.90 31,465 +0.10(+0.50%)
Dec 31, 2018 20.75 20.89 20.60 20.80 98,087 +0.16(+0.78%)
Dec 28, 2018 20.86 20.92 20.52 20.64 86,442 -0.08(-0.37%)
Dec 27, 2018 20.37 20.71 19.93 20.71 115,689 +0.24(+1.16%)
Dec 26, 2018 19.48 20.49 19.40 20.48 92,614 +1.08(+5.55%)
Dec 24, 2018 19.71 19.83 19.40 19.40 149,176 -0.45(-2.24%)
Dec 21, 2018 20.32 20.55 19.76 19.84 246,854 -0.45(-2.24%)
Dec 20, 2018 20.60 20.76 20.06 20.30 143,042 -0.45(-2.19%)
Dec 19, 2018 21.10 21.52 20.64 20.75 57,934 -0.43(-2.02%)
Dec 18, 2018 21.14 21.36 21.02 21.18 128,985 +0.11(+0.54%)
Dec 17, 2018 21.47 21.60 20.98 21.07 125,050 -0.53(-2.47%)
Dec 14, 2018 21.83 21.95 21.58 21.60 53,698 -0.50(-2.25%)
Dec 13, 2018 22.19 22.32 22.01 22.10 24,684 -0.10(-0.43%)
Dec 12, 2018 22.29 22.54 22.19 22.19 35,389 +0.18(+0.83%)
Dec 11, 2018 22.37 22.43 21.91 22.01 41,767 -0.07(-0.32%)
Dec 10, 2018 21.99 22.17 21.71 22.08 82,776 -0.03(-0.12%)
Dec 07, 2018 22.56 22.80 21.97 22.11 25,303 -0.52(-2.32%)
Dec 06, 2018 22.30 22.63 22.01 22.63 63,088 -0.08(-0.35%)
Dec 04, 2018 23.51 23.51 22.67 22.71 149,646 -0.80(-3.42%)
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.