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

37.44 +0.47 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 36.34 37.17 36.34 36.98 15,219 +0.87(+2.41%)
Mar 30, 2021 35.64 36.41 35.50 36.11 17,301 +0.36(+1.00%)
Mar 29, 2021 36.28 36.59 35.69 35.75 19,696 -0.65(-1.78%)
Mar 26, 2021 36.28 36.57 35.74 36.40 12,946 +0.31(+0.86%)
Mar 25, 2021 35.25 36.19 34.86 36.09 40,732 +0.25(+0.70%)
Mar 24, 2021 37.16 37.16 35.84 35.84 23,822 -0.74(-2.03%)
Mar 23, 2021 37.74 37.74 36.55 36.58 21,961 -1.08(-2.87%)
Mar 22, 2021 37.65 38.02 37.53 37.66 15,529 +0.21(+0.57%)
Mar 19, 2021 37.12 37.72 36.75 37.45 76,787 +0.26(+0.70%)
Mar 18, 2021 37.95 38.36 37.04 37.19 64,959 -1.45(-3.75%)
Mar 17, 2021 37.90 38.65 37.18 38.64 18,822 +0.50(+1.32%)
Mar 16, 2021 39.04 39.04 37.81 38.14 30,392 -0.57(-1.48%)
Mar 15, 2021 38.43 38.78 38.15 38.71 52,383 +0.41(+1.07%)
Mar 12, 2021 37.81 38.30 37.55 38.30 45,906 +0.00(+0.00%)
Mar 11, 2021 37.45 38.30 37.45 38.30 69,951 +1.18(+3.17%)
Mar 10, 2021 37.24 37.57 36.86 37.12 27,471 +0.38(+1.02%)
Mar 09, 2021 36.25 36.95 36.00 36.75 29,862 +1.45(+4.10%)
Mar 08, 2021 36.27 36.55 35.24 35.30 63,196 -0.69(-1.93%)
Mar 05, 2021 35.83 36.09 33.99 35.99 74,922 +0.41(+1.17%)
Mar 04, 2021 36.47 37.13 34.87 35.58 68,862 -1.16(-3.15%)
Mar 03, 2021 37.84 37.97 36.70 36.74 41,966 -1.14(-3.01%)
Mar 02, 2021 38.84 38.84 37.81 37.88 45,984 -0.72(-1.88%)
Mar 01, 2021 37.79 38.60 37.71 38.60 36,954 +1.52(+4.09%)
Feb 26, 2021 37.35 37.52 36.33 37.08 27,357 +0.28(+0.76%)
Feb 25, 2021 38.48 38.72 36.68 36.80 42,531 -1.79(-4.65%)
Feb 24, 2021 37.95 38.60 37.46 38.60 46,981 +0.82(+2.17%)
Feb 23, 2021 37.46 38.05 35.81 37.78 79,485 -0.44(-1.16%)
Feb 22, 2021 39.26 39.29 38.19 38.22 59,036 -1.42(-3.58%)
Feb 19, 2021 39.43 39.96 39.40 39.64 63,108 +0.80(+2.06%)
Feb 18, 2021 39.32 39.34 38.60 38.84 72,561 -1.11(-2.78%)
Feb 17, 2021 40.24 40.24 39.13 39.95 70,047 -0.46(-1.15%)
Feb 16, 2021 41.08 41.15 40.10 40.41 97,353 -0.27(-0.66%)
Feb 12, 2021 40.22 40.68 39.85 40.68 64,870 +0.29(+0.72%)
Feb 11, 2021 40.47 40.68 39.95 40.39 115,739 +0.20(+0.50%)
Feb 10, 2021 40.77 40.87 39.56 40.19 93,143 -0.03(-0.07%)
Feb 09, 2021 40.10 40.52 39.91 40.22 72,151 +0.14(+0.34%)
Feb 08, 2021 39.56 40.11 39.56 40.09 81,259 +0.92(+2.34%)
Feb 05, 2021 39.09 39.25 38.78 39.17 87,046 +0.52(+1.35%)
Feb 04, 2021 38.55 38.79 38.36 38.65 62,170 +0.23(+0.60%)
Feb 03, 2021 38.44 38.56 38.06 38.42 45,656 +0.19(+0.50%)
Feb 02, 2021 38.14 38.22 37.66 38.22 97,499 +0.39(+1.02%)
Feb 01, 2021 37.89 37.89 36.89 37.84 98,470 +0.62(+1.66%)
Jan 29, 2021 37.84 37.92 36.72 37.22 114,093 -0.37(-0.98%)
Jan 28, 2021 37.54 37.90 37.18 37.59 78,821 +0.39(+1.04%)
Jan 27, 2021 37.76 38.04 36.84 37.20 176,599 -1.09(-2.85%)
Jan 26, 2021 38.86 38.90 38.14 38.29 272,939 -0.14(-0.38%)
Jan 25, 2021 38.54 39.00 37.43 38.44 67,461 +0.33(+0.86%)
Jan 22, 2021 37.63 38.12 37.63 38.11 22,487 +0.06(+0.15%)
Jan 21, 2021 38.02 38.09 37.63 38.05 31,817 +0.22(+0.59%)
Jan 20, 2021 38.06 38.06 37.52 37.83 69,992 +0.23(+0.62%)
Jan 19, 2021 37.11 37.60 37.11 37.60 24,737 +0.84(+2.30%)
Jan 15, 2021 37.56 37.56 36.63 36.75 20,932 -0.86(-2.30%)
Jan 14, 2021 37.43 37.79 37.40 37.62 28,325 +0.46(+1.25%)
Jan 13, 2021 37.08 37.35 36.87 37.15 20,271 +0.05(+0.13%)
Jan 12, 2021 36.43 37.13 36.43 37.10 18,928 +0.76(+2.10%)
Jan 11, 2021 36.26 36.63 35.85 36.34 62,264 -0.09(-0.24%)
Jan 08, 2021 36.61 36.67 35.99 36.43 31,399 +0.20(+0.56%)
Jan 07, 2021 35.74 36.29 35.74 36.23 40,292 +1.09(+3.10%)
Jan 06, 2021 34.59 35.57 34.45 35.14 20,623 +0.69(+1.99%)
Jan 05, 2021 34.01 34.53 34.01 34.45 45,926 +0.35(+1.02%)
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.