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

36.97 +0.00 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 41.37 41.52 41.25 41.52 14,275 +0.02(+0.05%)
Aug 30, 2021 41.45 41.52 41.21 41.50 19,158 +0.24(+0.58%)
Aug 27, 2021 40.64 41.29 40.64 41.26 23,198 +0.53(+1.30%)
Aug 26, 2021 40.81 40.94 40.72 40.72 6,550 -0.26(-0.64%)
Aug 25, 2021 40.78 40.98 40.75 40.99 9,329 +0.16(+0.40%)
Aug 24, 2021 40.69 40.82 40.51 40.82 40,399 +0.37(+0.92%)
Aug 23, 2021 40.08 40.45 40.08 40.45 18,245 +0.50(+1.24%)
Aug 20, 2021 39.56 39.95 39.44 39.95 20,841 +0.62(+1.58%)
Aug 19, 2021 39.10 39.58 39.10 39.33 11,326 -0.29(-0.74%)
Aug 18, 2021 39.90 39.97 39.59 39.62 13,550 -0.13(-0.32%)
Aug 17, 2021 39.94 39.94 39.44 39.75 21,999 -0.30(-0.76%)
Aug 16, 2021 40.32 40.32 39.73 40.05 36,080 -0.20(-0.49%)
Aug 13, 2021 40.50 40.50 40.16 40.25 61,448 -0.16(-0.40%)
Aug 12, 2021 40.08 40.45 40.08 40.41 6,021 +0.15(+0.37%)
Aug 11, 2021 40.38 40.43 39.92 40.27 9,538 -0.02(-0.05%)
Aug 10, 2021 40.52 40.62 40.28 40.29 7,726 -0.14(-0.34%)
Aug 09, 2021 40.32 40.55 40.05 40.43 15,868 +0.16(+0.41%)
Aug 06, 2021 40.45 40.55 40.24 40.26 6,882 -0.19(-0.48%)
Aug 05, 2021 40.03 40.45 40.03 40.45 52,226 +0.41(+1.03%)
Aug 04, 2021 39.97 40.28 39.97 40.04 6,465 -0.04(-0.09%)
Aug 03, 2021 40.06 40.16 39.81 40.08 7,659 -0.00(-0.01%)
Aug 02, 2021 40.31 40.31 39.99 40.08 16,438 +0.03(+0.07%)
Jul 30, 2021 39.67 40.12 39.67 40.05 14,506 -0.02(-0.06%)
Jul 29, 2021 39.87 40.32 39.87 40.08 9,173 +0.28(+0.69%)
Jul 28, 2021 39.42 39.91 39.36 39.80 14,367 +0.44(+1.12%)
Jul 27, 2021 39.80 39.80 38.86 39.36 15,253 -0.44(-1.12%)
Jul 26, 2021 39.89 39.89 39.63 39.81 11,235 +0.00(+0.00%)
Jul 23, 2021 39.59 39.87 39.47 39.81 9,147 +0.37(+0.94%)
Jul 22, 2021 39.35 39.47 39.23 39.43 7,098 +0.06(+0.16%)
Jul 21, 2021 39.02 39.38 38.90 39.37 12,098 +0.38(+0.98%)
Jul 20, 2021 38.09 39.10 38.09 38.99 12,488 +0.92(+2.41%)
Jul 19, 2021 37.51 38.18 37.37 38.07 28,095 -0.19(-0.49%)
Jul 16, 2021 38.53 38.62 38.19 38.26 28,467 -0.12(-0.32%)
Jul 15, 2021 38.62 39.00 38.13 38.38 20,476 -0.43(-1.12%)
Jul 14, 2021 39.59 39.59 38.71 38.81 14,848 -0.74(-1.88%)
Jul 13, 2021 39.91 39.94 39.49 39.56 13,348 -0.27(-0.68%)
Jul 12, 2021 39.87 40.07 39.79 39.83 15,398 -0.05(-0.12%)
Jul 09, 2021 39.51 39.90 39.34 39.87 40,862 +0.39(+0.98%)
Jul 08, 2021 38.83 39.65 38.27 39.49 36,804 -0.23(-0.58%)
Jul 07, 2021 40.29 40.37 39.46 39.72 17,861 -0.43(-1.08%)
Jul 06, 2021 39.98 40.17 39.83 40.15 21,168 +0.08(+0.19%)
Jul 02, 2021 40.22 40.32 39.92 40.08 16,332 +0.03(+0.07%)
Jul 01, 2021 40.24 40.24 39.77 40.05 47,489 +0.03(+0.07%)
Jun 30, 2021 40.40 40.54 39.91 40.02 15,251 -0.29(-0.72%)
Jun 29, 2021 40.55 40.57 40.30 40.31 69,895 -0.21(-0.51%)
Jun 28, 2021 40.25 40.53 40.25 40.52 38,342 +0.38(+0.94%)
Jun 25, 2021 40.21 40.35 39.89 40.14 16,796 -0.02(-0.06%)
Jun 24, 2021 40.12 40.35 39.90 40.16 21,595 +0.27(+0.68%)
Jun 23, 2021 39.61 39.94 39.61 39.89 22,182 +0.29(+0.72%)
Jun 22, 2021 39.29 39.65 39.12 39.61 33,649 +0.38(+0.97%)
Jun 21, 2021 38.65 39.31 38.43 39.23 26,307 +0.49(+1.27%)
Jun 18, 2021 38.79 38.90 38.58 38.74 33,338 -0.27(-0.69%)
Jun 17, 2021 38.41 39.03 38.38 39.01 97,586 +0.62(+1.62%)
Jun 16, 2021 38.48 38.55 37.98 38.38 38,575 +0.04(+0.11%)
Jun 15, 2021 38.67 38.85 38.21 38.34 39,922 -0.57(-1.47%)
Jun 14, 2021 38.86 39.08 38.81 38.91 22,346 +0.16(+0.40%)
Jun 11, 2021 38.45 38.75 38.29 38.75 18,505 +0.37(+0.96%)
Jun 10, 2021 38.22 38.42 37.96 38.39 11,610 +0.34(+0.89%)
Jun 09, 2021 38.22 38.42 38.05 38.05 13,397 -0.04(-0.10%)
Jun 08, 2021 37.89 38.26 37.50 38.09 15,328 +0.47(+1.26%)
Jun 07, 2021 37.07 37.70 37.02 37.61 14,944 +0.62(+1.67%)
Jun 04, 2021 36.76 37.15 36.76 37.00 16,718 +0.43(+1.18%)
Jun 03, 2021 36.81 36.94 36.33 36.57 11,199 -0.37(-1.01%)
Jun 02, 2021 37.01 37.10 36.87 36.94 14,434 -0.08(-0.21%)
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.