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

37.44 +0.47 (+1.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 24.47 24.68 24.44 24.44 55,867 +0.05(+0.20%)
Jun 28, 2018 24.26 24.43 24.14 24.39 52,242 +0.13(+0.54%)
Jun 27, 2018 24.58 24.74 24.26 24.26 77,239 -0.32(-1.31%)
Jun 26, 2018 24.67 24.67 24.44 24.59 59,553 +0.03(+0.11%)
Jun 25, 2018 24.91 24.91 24.41 24.56 149,679 -0.40(-1.61%)
Jun 22, 2018 25.15 25.16 24.96 24.96 100,918 -0.03(-0.10%)
Jun 21, 2018 25.25 25.25 24.94 24.99 79,606 -0.21(-0.81%)
Jun 20, 2018 25.14 25.26 25.14 25.19 127,240 +0.12(+0.47%)
Jun 19, 2018 25.06 25.08 24.85 25.08 99,014 -0.08(-0.31%)
Jun 18, 2018 24.86 25.15 24.86 25.15 107,272 +0.16(+0.63%)
Jun 15, 2018 25.01 24.77 25.00 91,258 -0.00(-0.02%)
Jun 14, 2018 24.99 25.04 24.92 25.00 66,990 +0.07(+0.26%)
Jun 13, 2018 25.08 25.08 24.94 24.94 54,028 -0.06(-0.24%)
Jun 12, 2018 25.05 25.07 24.92 25.00 113,348 +0.04(+0.17%)
Jun 11, 2018 24.87 25.01 24.87 24.95 86,653 +0.11(+0.46%)
Jun 08, 2018 24.73 24.84 24.67 24.84 54,338 +0.11(+0.46%)
Jun 07, 2018 24.67 24.80 24.60 24.73 125,442 +0.06(+0.25%)
Jun 06, 2018 24.67 24.67 100,897 +0.17(+0.68%)
Jun 05, 2018 24.49 24.54 24.40 24.50 79,061 +0.06(+0.25%)
Jun 04, 2018 24.36 24.45 24.29 24.44 99,817 +0.18(+0.75%)
Jun 01, 2018 24.17 24.32 24.13 24.26 36,132 +0.29(+1.20%)
May 31, 2018 24.15 24.19 23.94 23.97 29,909 -0.15(-0.61%)
May 30, 2018 23.96 24.17 23.96 24.12 112,133 +0.29(+1.21%)
May 29, 2018 23.92 23.97 23.66 23.83 58,411 -0.26(-1.09%)
May 25, 2018 24.09 24.09 24.09 0 -0.07(-0.29%)
May 24, 2018 24.10 24.16 23.89 24.16 100,982 -0.03(-0.11%)
May 23, 2018 24.06 24.19 24.02 24.19 38,199 -0.01(-0.04%)
May 22, 2018 24.35 24.36 24.17 24.20 35,462 -0.10(-0.43%)
May 21, 2018 24.32 24.35 24.27 24.30 61,048 +0.10(+0.40%)
May 18, 2018 24.20 24.23 24.13 24.20 47,533 +0.01(+0.04%)
May 17, 2018 24.13 24.28 24.06 24.20 73,640 +0.09(+0.36%)
May 16, 2018 23.80 24.13 23.80 24.11 76,424 +0.18(+0.77%)
May 15, 2018 23.94 23.95 23.81 23.92 36,049 -0.11(-0.44%)
May 14, 2018 24.10 24.19 23.98 24.03 66,117 -0.06(-0.25%)
May 11, 2018 24.01 24.10 23.94 24.09 56,537 +0.03(+0.15%)
May 10, 2018 23.90 24.08 23.86 24.06 132,765 +0.26(+1.10%)
May 09, 2018 23.52 23.86 23.52 23.79 73,152 +0.35(+1.49%)
May 08, 2018 23.44 23.47 23.33 23.45 34,073 +0.03(+0.15%)
May 07, 2018 23.24 23.51 23.24 23.41 91,108 +0.17(+0.75%)
May 04, 2018 22.82 23.32 22.82 23.24 29,658 +0.33(+1.45%)
May 03, 2018 22.97 23.03 22.66 22.91 63,243 -0.14(-0.59%)
May 02, 2018 23.08 23.29 23.03 23.04 27,960 -0.16(-0.70%)
May 01, 2018 23.04 23.21 22.89 23.20 52,963 +0.24(+1.02%)
Apr 30, 2018 23.19 23.29 22.97 22.97 44,554 -0.17(-0.75%)
Apr 27, 2018 23.09 23.22 23.07 23.14 40,085 +0.04(+0.19%)
Apr 26, 2018 23.04 23.17 23.01 23.10 49,273 +0.23(+0.99%)
Apr 25, 2018 22.85 22.97 22.68 22.87 54,237 -0.05(-0.23%)
Apr 24, 2018 23.25 23.32 22.78 22.92 31,275 -0.24(-1.05%)
Apr 23, 2018 23.31 23.34 23.12 23.17 37,922 -0.03(-0.11%)
Apr 20, 2018 23.23 23.31 23.15 23.19 31,004 -0.07(-0.30%)
Apr 19, 2018 23.32 23.37 23.22 23.26 70,820 -0.06(-0.27%)
Apr 18, 2018 23.26 23.40 23.26 23.33 36,235 +0.14(+0.61%)
Apr 17, 2018 23.10 23.25 23.04 23.18 79,550 +0.26(+1.14%)
Apr 16, 2018 22.81 23.01 22.79 22.92 70,558 +0.22(+0.96%)
Apr 13, 2018 22.92 22.96 22.63 22.70 31,121 -0.15(-0.64%)
Apr 12, 2018 22.71 22.88 22.67 22.85 23,155 +0.22(+0.95%)
Apr 11, 2018 22.50 22.73 22.49 22.64 34,199 -0.03(-0.15%)
Apr 10, 2018 22.64 22.75 22.45 22.67 83,866 +0.36(+1.60%)
Apr 09, 2018 22.45 22.62 22.31 22.31 72,429 -0.09(-0.39%)
Apr 06, 2018 22.58 22.79 22.23 22.40 41,007 -0.46(-2.02%)
Apr 05, 2018 22.71 22.90 22.70 22.86 50,576 +0.24(+1.08%)
Apr 04, 2018 22.06 22.66 22.03 22.62 34,135 +0.17(+0.78%)
Apr 03, 2018 22.31 22.50 22.16 22.44 48,905 +0.31(+1.38%)
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.