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

36.97 +0.00 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 22.71 22.71 22.71 0 +0.34(+1.52%)
Mar 28, 2018 22.43 22.54 22.25 22.37 53,062 -0.10(-0.43%)
Mar 27, 2018 22.93 23.05 22.38 22.47 61,825 -0.42(-1.83%)
Mar 26, 2018 22.66 22.93 22.41 22.89 75,705 +0.53(+2.38%)
Mar 23, 2018 22.85 22.94 22.34 22.36 132,874 -0.55(-2.41%)
Mar 22, 2018 23.22 23.37 22.90 22.91 85,974 -0.57(-2.43%)
Mar 21, 2018 23.42 23.69 23.39 23.48 42,622 +0.09(+0.37%)
Mar 20, 2018 23.38 23.48 23.31 23.39 34,875 +0.11(+0.47%)
Mar 19, 2018 23.61 23.65 23.13 23.28 84,124 -0.41(-1.73%)
Mar 16, 2018 23.64 23.75 23.59 23.69 39,624 +0.05(+0.22%)
Mar 15, 2018 23.75 23.77 23.56 23.64 38,842 -0.04(-0.17%)
Mar 14, 2018 23.94 23.98 23.66 23.68 59,816 -0.15(-0.63%)
Mar 13, 2018 24.14 24.16 23.79 23.83 60,319 -0.19(-0.80%)
Mar 12, 2018 24.12 24.15 23.91 24.02 102,853 +0.02(+0.07%)
Mar 09, 2018 23.73 24.02 23.73 24.01 95,357 +0.43(+1.81%)
Mar 08, 2018 23.58 23.68 23.50 23.58 47,205 +0.00(+0.00%)
Mar 07, 2018 23.58 23.58 54,973 +0.10(+0.41%)
Mar 06, 2018 23.51 23.51 23.25 23.48 84,483 +0.16(+0.67%)
Mar 05, 2018 22.99 23.40 22.92 23.33 67,458 +0.21(+0.90%)
Mar 02, 2018 22.73 23.16 22.64 23.12 73,979 +0.24(+1.03%)
Mar 01, 2018 23.00 23.18 22.71 22.88 124,417 -0.19(-0.83%)
Feb 28, 2018 23.51 23.51 23.08 23.08 50,324 -0.28(-1.19%)
Feb 27, 2018 23.61 23.73 23.35 23.35 68,319 -0.24(-1.00%)
Feb 26, 2018 23.45 23.62 23.43 23.59 118,564 +0.21(+0.89%)
Feb 23, 2018 23.05 23.43 23.05 23.38 102,651 +0.32(+1.40%)
Feb 22, 2018 23.15 23.34 23.02 23.06 79,389 -0.07(-0.30%)
Feb 21, 2018 23.25 23.51 23.13 23.13 86,296 -0.13(-0.56%)
Feb 20, 2018 23.26 23.42 23.16 23.26 110,492 -0.03(-0.11%)
Feb 16, 2018 23.28 23.28 23.28 0 +0.00(+0.00%)
Feb 15, 2018 23.28 23.28 22.95 23.28 156,359 +0.23(+0.98%)
Feb 14, 2018 22.55 23.06 22.48 23.06 129,889 +0.42(+1.85%)
Feb 13, 2018 22.54 22.67 22.42 22.64 55,829 +0.09(+0.39%)
Feb 12, 2018 22.45 22.71 22.29 22.55 106,122 +0.30(+1.33%)
Feb 09, 2018 22.23 22.41 21.60 22.26 312,509 +0.30(+1.39%)
Feb 08, 2018 22.88 22.94 21.95 21.95 247,630 -0.91(-3.96%)
Feb 07, 2018 22.89 23.16 22.83 22.86 136,244 -0.10(-0.46%)
Feb 06, 2018 22.03 23.03 21.88 22.96 390,406 +0.11(+0.50%)
Feb 05, 2018 23.30 23.45 22.43 22.85 552,130 -0.59(-2.53%)
Feb 02, 2018 23.84 23.91 23.41 23.44 315,734 -0.51(-2.14%)
Feb 01, 2018 23.78 24.03 23.77 23.95 161,017 +0.10(+0.40%)
Jan 31, 2018 24.13 24.17 23.80 23.86 196,366 -0.13(-0.54%)
Jan 30, 2018 24.01 24.09 23.91 23.99 267,269 -0.25(-1.04%)
Jan 29, 2018 24.34 24.36 24.21 24.24 263,816 -0.08(-0.34%)
Jan 26, 2018 24.26 24.33 24.16 24.32 174,427 +0.18(+0.74%)
Jan 25, 2018 24.30 24.34 24.03 24.15 310,248 -0.06(-0.25%)
Jan 24, 2018 24.32 24.38 24.08 24.21 588,247 -0.03(-0.11%)
Jan 23, 2018 24.18 24.27 24.10 24.23 1,312,765 +0.10(+0.40%)
Jan 22, 2018 24.02 24.14 23.92 24.14 213,261 +0.15(+0.62%)
Jan 19, 2018 23.83 23.99 23.78 23.99 135,924 +0.22(+0.92%)
Jan 18, 2018 23.86 23.86 23.71 23.77 94,992 -0.04(-0.18%)
Jan 17, 2018 23.84 23.88 23.60 23.82 177,132 +0.17(+0.70%)
Jan 16, 2018 24.02 24.09 23.56 23.65 407,748 -0.22(-0.91%)
Jan 12, 2018 23.87 23.87 23.87 0 +0.15(+0.62%)
Jan 11, 2018 23.48 23.75 23.43 23.72 203,601 +0.30(+1.30%)
Jan 10, 2018 23.39 23.50 23.34 23.42 105,824 -0.02(-0.07%)
Jan 09, 2018 23.37 23.50 23.35 23.43 149,413 +0.11(+0.47%)
Jan 08, 2018 23.35 23.41 23.21 23.32 179,332 +0.04(+0.17%)
Jan 05, 2018 23.19 23.28 23.12 23.28 168,926 +0.18(+0.79%)
Jan 04, 2018 22.98 23.15 22.90 23.10 159,012 +0.25(+1.11%)
Jan 03, 2018 22.76 22.86 22.73 22.85 114,107 +0.17(+0.73%)
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.