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

36.52 +0.17 (+0.47%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 41.38 41.50 40.49 40.60 12,817 -1.12(-2.69%)
Nov 29, 2021 41.70 41.80 41.49 41.72 30,309 +0.34(+0.82%)
Nov 26, 2021 41.29 41.68 40.96 41.39 30,348 -0.70(-1.65%)
Nov 24, 2021 41.69 42.22 41.60 42.08 20,993 -0.03(-0.07%)
Nov 23, 2021 42.10 42.31 41.54 42.11 16,203 -0.22(-0.53%)
Nov 22, 2021 42.61 42.94 42.26 42.33 16,967 -0.27(-0.63%)
Nov 19, 2021 42.61 42.87 42.57 42.60 17,297 -0.27(-0.64%)
Nov 18, 2021 42.90 42.87 42.78 42.87 11,876 -0.00(-0.01%)
Nov 17, 2021 43.22 43.22 42.84 42.88 7,816 -0.40(-0.93%)
Nov 16, 2021 42.95 43.30 42.84 43.28 21,703 +0.23(+0.54%)
Nov 15, 2021 43.17 43.17 42.70 43.05 35,834 -0.01(-0.02%)
Nov 12, 2021 42.81 43.06 42.64 43.06 27,151 +0.39(+0.91%)
Nov 11, 2021 42.55 42.74 42.55 42.67 24,854 +0.31(+0.73%)
Nov 10, 2021 42.92 42.36 17,373 -0.79(-1.84%)
Nov 09, 2021 43.16 43.22 42.88 43.16 10,691 -0.00(-0.01%)
Nov 08, 2021 43.11 43.25 43.02 43.16 30,118 +0.14(+0.32%)
Nov 05, 2021 43.15 43.22 42.85 43.03 10,828 +0.12(+0.28%)
Nov 04, 2021 42.92 43.09 42.77 42.90 13,324 +0.09(+0.20%)
Nov 03, 2021 42.32 42.88 42.30 42.82 10,060 +0.44(+1.04%)
Nov 02, 2021 42.25 42.39 42.03 42.38 6,503 +0.28(+0.66%)
Nov 01, 2021 41.88 42.21 41.72 42.10 19,621 +0.25(+0.60%)
Oct 29, 2021 41.64 41.92 41.58 41.85 7,662 +0.08(+0.19%)
Oct 28, 2021 41.50 41.77 41.42 41.77 6,418 +0.42(+1.02%)
Oct 27, 2021 41.71 41.78 41.35 41.35 9,471 -0.39(-0.94%)
Oct 26, 2021 41.97 41.74 17,715 -0.09(-0.22%)
Oct 25, 2021 41.63 41.95 41.59 41.83 10,903 +0.17(+0.42%)
Oct 22, 2021 41.82 41.91 41.55 41.66 8,725 -0.28(-0.66%)
Oct 21, 2021 41.67 41.97 41.67 41.94 28,401 +0.23(+0.55%)
Oct 20, 2021 41.54 41.78 41.52 41.71 12,186 +0.17(+0.41%)
Oct 19, 2021 41.55 41.82 41.44 41.54 13,822 -0.19(-0.46%)
Oct 18, 2021 41.23 41.73 41.22 41.73 58,530 +0.49(+1.19%)
Oct 15, 2021 41.48 41.57 41.24 41.24 10,690 +0.01(+0.02%)
Oct 14, 2021 41.17 41.35 41.00 41.23 18,601 +0.52(+1.27%)
Oct 13, 2021 40.56 40.77 40.52 40.72 14,896 +0.28(+0.69%)
Oct 12, 2021 40.61 40.61 40.40 40.44 12,193 -0.08(-0.19%)
Oct 11, 2021 40.56 40.88 40.48 40.52 7,065 -0.04(-0.09%)
Oct 08, 2021 40.76 40.94 40.52 40.55 6,088 -0.10(-0.26%)
Oct 07, 2021 40.23 40.92 40.23 40.66 15,908 +0.76(+1.90%)
Oct 06, 2021 39.37 39.94 39.25 39.90 8,386 +0.03(+0.07%)
Oct 05, 2021 39.49 40.13 39.49 39.87 10,543 +0.42(+1.08%)
Oct 04, 2021 40.11 40.11 39.30 39.44 29,876 -0.94(-2.32%)
Oct 01, 2021 39.98 40.40 39.50 40.38 19,136 +0.54(+1.36%)
Sep 30, 2021 40.04 40.19 39.84 39.84 6,466 +0.08(+0.19%)
Sep 29, 2021 40.18 40.34 39.76 39.76 47,638 -0.29(-0.72%)
Sep 28, 2021 40.99 40.99 40.05 40.05 15,158 -1.37(-3.31%)
Sep 27, 2021 41.29 41.53 41.10 41.42 11,989 -0.18(-0.43%)
Sep 24, 2021 41.56 41.62 41.26 41.60 10,340 -0.11(-0.25%)
Sep 23, 2021 41.52 41.71 41.34 41.70 41,737 +0.52(+1.27%)
Sep 22, 2021 40.97 41.39 40.83 41.18 20,038 +0.41(+1.02%)
Sep 21, 2021 40.61 40.90 40.50 40.77 44,505 +0.41(+1.01%)
Sep 20, 2021 40.49 40.74 39.85 40.36 31,328 -1.00(-2.42%)
Sep 17, 2021 41.53 41.53 41.15 41.36 8,600 -0.24(-0.58%)
Sep 16, 2021 41.45 41.60 41.18 41.60 11,668 +0.13(+0.31%)
Sep 15, 2021 41.16 41.54 41.00 41.47 9,062 +0.48(+1.17%)
Sep 14, 2021 41.30 41.42 40.97 40.99 31,991 -0.23(-0.56%)
Sep 13, 2021 41.62 41.62 41.02 41.22 13,467 -0.24(-0.57%)
Sep 10, 2021 42.08 42.08 41.40 41.46 16,747 -0.32(-0.76%)
Sep 09, 2021 41.64 42.05 41.64 41.78 11,654 +0.10(+0.24%)
Sep 08, 2021 41.94 41.94 41.59 41.68 9,581 -0.38(-0.90%)
Sep 07, 2021 42.16 42.23 41.89 42.05 32,580 -0.12(-0.28%)
Sep 03, 2021 42.09 42.22 41.93 42.17 11,846 +0.09(+0.22%)
Sep 02, 2021 42.15 42.27 42.05 42.08 40,456 +0.21(+0.50%)
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.