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

36.44 +0.09 (+0.24%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 39.73 40.18 39.73 40.11 14,484 -0.02(-0.06%)
Jul 29, 2021 39.93 40.38 39.93 40.14 9,159 +0.28(+0.69%)
Jul 28, 2021 39.48 39.97 39.42 39.86 14,346 +0.44(+1.12%)
Jul 27, 2021 39.86 39.86 38.92 39.42 15,230 -0.44(-1.12%)
Jul 26, 2021 39.95 39.95 39.69 39.87 11,218 +0.00(+0.00%)
Jul 23, 2021 39.64 39.93 39.53 39.87 9,133 +0.37(+0.94%)
Jul 22, 2021 39.41 39.53 39.29 39.49 7,088 +0.06(+0.16%)
Jul 21, 2021 39.07 39.44 38.95 39.43 12,080 +0.38(+0.98%)
Jul 20, 2021 38.15 39.16 38.15 39.05 12,470 +0.92(+2.41%)
Jul 19, 2021 37.57 38.23 37.43 38.13 28,053 -0.19(-0.49%)
Jul 16, 2021 38.59 38.68 38.24 38.31 28,424 -0.12(-0.32%)
Jul 15, 2021 38.68 39.05 38.19 38.44 20,445 -0.44(-1.12%)
Jul 14, 2021 39.64 39.64 38.76 38.87 14,826 -0.74(-1.88%)
Jul 13, 2021 39.97 40.00 39.55 39.62 13,328 -0.27(-0.68%)
Jul 12, 2021 39.93 40.13 39.85 39.89 15,375 -0.05(-0.12%)
Jul 09, 2021 39.57 39.96 39.40 39.93 40,800 +0.39(+0.98%)
Jul 08, 2021 38.89 39.71 38.33 39.55 36,748 -0.23(-0.58%)
Jul 07, 2021 40.35 40.43 39.52 39.78 17,834 -0.43(-1.08%)
Jul 06, 2021 40.04 40.23 39.89 40.21 21,136 +0.08(+0.19%)
Jul 02, 2021 40.28 40.38 39.98 40.14 16,308 +0.03(+0.07%)
Jul 01, 2021 40.30 40.30 39.83 40.11 47,418 +0.03(+0.07%)
Jun 30, 2021 40.46 40.60 39.97 40.08 15,228 -0.29(-0.72%)
Jun 29, 2021 40.61 40.63 40.36 40.37 69,790 -0.21(-0.51%)
Jun 28, 2021 40.31 40.59 40.31 40.58 38,284 +0.38(+0.94%)
Jun 25, 2021 40.27 40.41 39.95 40.20 16,771 -0.02(-0.06%)
Jun 24, 2021 40.18 40.41 39.96 40.22 21,562 +0.27(+0.68%)
Jun 23, 2021 39.67 40.00 39.67 39.95 22,149 +0.29(+0.73%)
Jun 22, 2021 39.34 39.71 39.18 39.67 33,598 +0.38(+0.96%)
Jun 21, 2021 38.71 39.37 38.48 39.29 26,268 +0.49(+1.27%)
Jun 18, 2021 38.85 38.96 38.63 38.79 33,288 -0.27(-0.69%)
Jun 17, 2021 38.47 39.08 38.44 39.06 97,439 +0.62(+1.62%)
Jun 16, 2021 38.54 38.61 38.04 38.44 38,517 +0.04(+0.11%)
Jun 15, 2021 38.73 38.91 38.27 38.40 39,862 -0.57(-1.47%)
Jun 14, 2021 38.92 39.14 38.87 38.97 22,312 +0.16(+0.40%)
Jun 11, 2021 38.50 38.81 38.35 38.81 18,477 +0.37(+0.96%)
Jun 10, 2021 38.28 38.47 38.02 38.45 11,593 +0.34(+0.89%)
Jun 09, 2021 38.28 38.47 38.11 38.11 13,377 -0.04(-0.10%)
Jun 08, 2021 37.94 38.32 37.56 38.15 15,305 +0.48(+1.26%)
Jun 07, 2021 37.13 37.75 37.07 37.67 14,922 +0.62(+1.67%)
Jun 04, 2021 36.81 37.21 36.81 37.05 16,693 +0.43(+1.18%)
Jun 03, 2021 36.87 37.00 36.39 36.62 11,182 -0.38(-1.01%)
Jun 02, 2021 37.06 37.16 36.93 37.00 14,412 -0.08(-0.21%)
Jun 01, 2021 37.14 37.14 36.70 37.07 9,860 +0.27(+0.73%)
May 28, 2021 36.98 36.98 36.80 36.80 9,886 +0.04(+0.11%)
May 27, 2021 36.57 36.76 36.32 36.76 22,882 +0.29(+0.80%)
May 26, 2021 36.32 36.50 36.13 36.47 15,411 +0.57(+1.59%)
May 25, 2021 36.10 36.24 35.90 35.90 41,185 -0.01(-0.03%)
May 24, 2021 35.56 35.94 35.56 35.91 8,625 +0.57(+1.61%)
May 21, 2021 35.54 35.64 35.24 35.34 8,508 +0.11(+0.30%)
May 20, 2021 35.13 35.40 34.94 35.24 11,318 +0.46(+1.34%)
May 19, 2021 34.32 34.81 34.19 34.77 12,603 -0.29(-0.83%)
May 18, 2021 35.27 35.63 35.06 35.06 6,845 -0.23(-0.66%)
May 17, 2021 35.09 35.29 34.82 35.29 12,480 +0.07(+0.19%)
May 14, 2021 34.46 35.35 34.46 35.23 12,106 +1.02(+2.97%)
May 13, 2021 34.29 34.70 33.82 34.21 18,201 +0.14(+0.40%)
May 12, 2021 34.87 35.23 34.04 34.08 27,887 -1.26(-3.56%)
May 11, 2021 34.57 35.55 34.09 35.33 46,801 -0.31(-0.87%)
May 10, 2021 36.56 36.56 35.49 35.64 25,823 -0.89(-2.44%)
May 07, 2021 36.19 36.74 36.19 36.53 12,618 +0.54(+1.50%)
May 06, 2021 36.26 36.26 35.36 35.99 56,799 -0.44(-1.22%)
May 05, 2021 36.71 37.05 36.28 36.43 19,716 -0.11(-0.29%)
May 04, 2021 36.95 37.03 36.13 36.54 32,847 -0.87(-2.33%)
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.