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

36.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 29.39 29.40 29.00 29.38 10,767 +0.21(+0.73%)
Jul 30, 2020 28.82 29.26 28.79 29.17 13,272 +0.08(+0.28%)
Jul 29, 2020 28.83 29.17 28.83 29.09 7,007 +0.35(+1.23%)
Jul 28, 2020 28.82 28.98 28.74 28.74 12,778 -0.24(-0.83%)
Jul 27, 2020 28.67 28.98 28.63 28.98 13,956 +0.41(+1.42%)
Jul 24, 2020 28.57 28.61 28.36 28.57 8,903 -0.23(-0.80%)
Jul 23, 2020 29.17 29.40 28.79 28.80 19,101 -0.40(-1.37%)
Jul 22, 2020 29.13 29.22 29.02 29.20 12,043 +0.20(+0.68%)
Jul 21, 2020 29.04 29.16 29.00 29.01 25,336 -0.14(-0.46%)
Jul 20, 2020 28.69 29.15 28.61 29.14 20,032 +0.45(+1.58%)
Jul 17, 2020 28.49 28.71 28.33 28.69 9,524 +0.40(+1.40%)
Jul 16, 2020 28.13 28.41 28.13 28.29 13,157 -0.11(-0.37%)
Jul 15, 2020 28.31 28.62 28.31 28.40 13,359 +0.23(+0.82%)
Jul 14, 2020 27.66 28.18 27.53 28.17 14,081 +0.34(+1.21%)
Jul 13, 2020 28.47 28.85 27.83 27.83 26,483 -0.53(-1.87%)
Jul 10, 2020 28.29 28.38 28.13 28.36 10,663 +0.12(+0.41%)
Jul 09, 2020 28.22 28.34 27.84 28.24 23,955 +0.09(+0.34%)
Jul 08, 2020 28.07 28.17 27.92 28.15 13,711 +0.15(+0.52%)
Jul 07, 2020 27.96 28.23 27.91 28.00 17,467 +0.16(+0.59%)
Jul 06, 2020 27.85 28.05 27.81 27.84 28,027 +0.33(+1.19%)
Jul 02, 2020 27.73 27.86 27.49 27.51 32,715 -0.06(-0.21%)
Jul 01, 2020 27.28 27.58 27.19 27.57 32,297 +0.37(+1.35%)
Jun 30, 2020 26.90 27.26 26.82 27.20 7,352 +0.50(+1.88%)
Jun 29, 2020 26.59 26.72 26.31 26.70 13,349 +0.13(+0.51%)
Jun 26, 2020 26.86 26.92 26.56 26.56 16,150 -0.39(-1.43%)
Jun 25, 2020 26.64 27.01 26.58 26.95 11,534 +0.27(+1.01%)
Jun 24, 2020 27.05 27.14 26.56 26.68 13,077 -0.49(-1.81%)
Jun 23, 2020 27.21 27.46 27.15 27.17 21,693 +0.03(+0.11%)
Jun 22, 2020 26.77 27.24 26.77 27.14 25,148 +0.27(+1.01%)
Jun 19, 2020 27.08 27.17 26.80 26.87 24,743 -0.03(-0.11%)
Jun 18, 2020 26.67 26.90 26.56 26.90 26,293 +0.14(+0.54%)
Jun 17, 2020 26.86 27.03 26.70 26.76 17,033 +0.00(+0.00%)
Jun 16, 2020 27.00 27.00 26.62 26.75 57,369 +0.32(+1.20%)
Jun 15, 2020 25.55 26.44 25.55 26.44 26,419 +0.56(+2.16%)
Jun 12, 2020 26.25 26.40 25.55 25.88 25,006 +0.02(+0.09%)
Jun 11, 2020 26.37 26.70 25.78 25.85 27,820 -1.17(-4.33%)
Jun 10, 2020 27.04 27.26 26.96 27.02 14,879 +0.13(+0.47%)
Jun 09, 2020 26.82 27.12 26.82 26.90 25,447 -0.06(-0.21%)
Jun 08, 2020 26.60 26.96 26.56 26.96 31,362 +0.39(+1.49%)
Jun 05, 2020 26.66 26.71 26.37 26.56 23,865 +0.28(+1.07%)
Jun 04, 2020 26.52 26.72 26.22 26.28 13,720 -0.40(-1.48%)
Jun 03, 2020 26.71 26.74 26.60 26.68 18,343 +0.04(+0.14%)
Jun 02, 2020 26.71 26.71 26.33 26.64 12,791 +0.03(+0.11%)
Jun 01, 2020 26.59 26.73 26.46 26.61 15,845 +0.08(+0.29%)
May 29, 2020 26.12 26.59 26.12 26.53 25,318 +0.41(+1.59%)
May 28, 2020 25.95 26.44 25.95 26.12 14,466 +0.27(+1.04%)
May 27, 2020 25.86 25.94 25.25 25.85 16,957 -0.02(-0.09%)
May 26, 2020 26.63 26.63 25.87 25.87 40,251 -0.24(-0.93%)
May 22, 2020 25.96 26.12 25.88 26.11 13,696 +0.21(+0.81%)
May 21, 2020 26.07 26.17 25.83 25.91 10,669 -0.27(-1.03%)
May 20, 2020 26.08 26.24 26.02 26.17 12,811 +0.24(+0.91%)
May 19, 2020 26.11 26.20 25.92 25.94 9,012 -0.20(-0.75%)
May 18, 2020 26.19 26.34 26.06 26.13 29,225 +0.53(+2.08%)
May 15, 2020 25.13 25.64 25.13 25.60 14,007 +0.14(+0.54%)
May 14, 2020 25.23 25.46 24.85 25.46 20,682 +0.09(+0.34%)
May 13, 2020 25.52 25.71 24.97 25.38 21,713 -0.23(-0.91%)
May 12, 2020 26.08 26.14 25.55 25.61 26,660 -0.41(-1.59%)
May 11, 2020 25.42 26.16 25.42 26.02 35,383 +0.44(+1.71%)
May 08, 2020 25.42 25.61 25.25 25.58 19,196 +0.46(+1.82%)
May 07, 2020 25.08 25.32 25.06 25.12 19,227 +0.40(+1.64%)
May 06, 2020 24.82 25.06 24.71 24.72 17,294 -0.01(-0.05%)
May 05, 2020 24.78 24.94 24.59 24.73 13,186 +0.28(+1.15%)
May 04, 2020 24.00 24.51 24.00 24.45 14,652 +0.35(+1.44%)
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.