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

34.39 -0.55 (-1.57%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 36.56 36.71 36.27 36.27 10,316 -0.39(-1.06%)
Mar 30, 2022 37.21 37.21 36.64 36.66 5,557 -0.50(-1.35%)
Mar 29, 2022 36.75 37.20 36.71 37.16 9,264 +0.62(+1.71%)
Mar 28, 2022 36.56 36.62 36.15 36.54 11,282 +0.01(+0.04%)
Mar 25, 2022 36.56 36.57 36.29 36.52 8,199 +0.07(+0.19%)
Mar 24, 2022 36.26 36.53 35.94 36.46 10,229 +0.44(+1.22%)
Mar 23, 2022 36.40 36.40 36.00 36.02 6,709 -0.57(-1.55%)
Mar 22, 2022 36.17 36.68 36.17 36.58 6,762 +0.41(+1.13%)
Mar 21, 2022 36.47 36.47 35.81 36.17 12,079 -0.19(-0.53%)
Mar 18, 2022 35.74 36.39 35.74 36.37 15,548 +0.54(+1.50%)
Mar 17, 2022 35.27 35.86 35.20 35.83 11,643 +0.54(+1.54%)
Mar 16, 2022 34.44 35.28 34.42 35.28 8,789 +1.13(+3.30%)
Mar 15, 2022 33.76 34.23 33.55 34.16 9,192 +0.71(+2.12%)
Mar 14, 2022 33.67 34.17 33.29 33.45 9,674 -0.29(-0.87%)
Mar 11, 2022 34.52 34.52 33.73 33.74 18,240 -0.53(-1.53%)
Mar 10, 2022 33.86 34.27 33.84 34.27 12,609 +0.00(+0.01%)
Mar 09, 2022 33.86 34.56 33.86 34.26 11,253 +0.73(+2.17%)
Mar 08, 2022 33.45 34.27 33.15 33.53 49,215 -0.05(-0.15%)
Mar 07, 2022 34.84 34.84 33.47 33.58 12,366 -1.16(-3.34%)
Mar 04, 2022 35.07 35.07 34.55 34.74 11,361 -0.59(-1.66%)
Mar 03, 2022 35.89 35.89 35.20 35.33 9,537 -0.48(-1.33%)
Mar 02, 2022 35.12 35.98 35.12 35.81 9,812 +0.77(+2.21%)
Mar 01, 2022 35.61 35.71 34.90 35.03 10,764 -0.85(-2.38%)
Feb 28, 2022 35.50 36.06 35.50 35.89 11,981 +0.07(+0.19%)
Feb 25, 2022 35.34 35.82 35.31 35.82 12,206 +0.72(+2.05%)
Feb 24, 2022 33.03 35.27 32.89 35.10 17,493 +1.15(+3.39%)
Feb 23, 2022 34.92 35.09 33.95 33.95 15,221 -0.67(-1.93%)
Feb 22, 2022 34.85 35.37 34.55 34.62 13,643 -0.43(-1.23%)
Feb 18, 2022 35.05 0 -0.25(-0.70%)
Feb 17, 2022 36.23 36.23 35.30 35.30 23,570 -1.15(-3.16%)
Feb 16, 2022 36.08 36.57 36.02 36.45 6,054 +0.11(+0.30%)
Feb 15, 2022 36.00 36.39 36.00 36.34 14,694 +0.95(+2.70%)
Feb 14, 2022 35.76 36.04 35.19 35.38 24,578 -0.35(-0.99%)
Feb 11, 2022 36.87 36.92 35.54 35.74 9,424 -1.19(-3.22%)
Feb 10, 2022 36.86 37.53 36.77 36.93 6,718 -0.70(-1.86%)
Feb 09, 2022 36.77 37.63 36.77 37.63 23,989 +1.26(+3.46%)
Feb 08, 2022 35.58 36.47 35.58 36.37 10,258 +0.47(+1.32%)
Feb 07, 2022 36.08 36.30 35.85 35.90 24,640 -0.07(-0.19%)
Feb 04, 2022 35.77 36.25 35.44 35.96 17,135 +0.09(+0.24%)
Feb 03, 2022 36.16 35.84 35.88 7,342 -0.83(-2.27%)
Feb 02, 2022 37.12 37.12 36.39 36.71 12,082 +0.05(+0.13%)
Feb 01, 2022 36.39 36.74 35.96 36.66 39,952 +0.47(+1.30%)
Jan 31, 2022 34.94 36.23 36.19 9,065 +1.26(+3.60%)
Jan 28, 2022 33.91 34.93 33.77 34.93 9,585 +0.74(+2.16%)
Jan 27, 2022 35.03 35.11 34.01 34.19 10,454 -0.32(-0.94%)
Jan 26, 2022 35.17 35.69 34.39 34.52 14,252 -0.24(-0.68%)
Jan 25, 2022 34.99 35.32 34.54 34.75 16,490 -0.81(-2.27%)
Jan 24, 2022 34.68 35.65 33.72 35.56 50,471 +0.33(+0.95%)
Jan 21, 2022 35.62 36.12 35.23 35.23 35,517 -0.59(-1.65%)
Jan 20, 2022 36.39 37.03 35.82 35.82 16,915 -0.52(-1.43%)
Jan 19, 2022 36.91 37.20 36.34 36.34 20,750 -0.38(-1.04%)
Jan 18, 2022 37.08 37.17 36.72 36.72 14,468 -0.83(-2.20%)
Jan 14, 2022 37.55 0 -0.32(-0.85%)
Jan 13, 2022 38.84 38.85 37.87 37.87 90,410 -0.80(-2.07%)
Jan 12, 2022 38.88 39.06 38.67 38.67 58,609 -0.04(-0.10%)
Jan 11, 2022 38.29 38.73 38.06 38.71 10,384 +0.39(+1.03%)
Jan 10, 2022 37.90 38.38 37.46 38.31 38,917 -0.11(-0.28%)
Jan 07, 2022 38.67 39.03 38.36 38.42 16,517 -0.23(-0.59%)
Jan 06, 2022 38.67 39.02 38.36 38.65 32,066 -0.02(-0.05%)
Jan 05, 2022 39.90 39.90 38.67 38.67 32,112 -1.40(-3.49%)
Jan 04, 2022 40.66 40.73 39.84 40.06 78,183 -0.53(-1.31%)
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.