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

36.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 37.35 37.52 36.33 37.08 27,357 +0.28(+0.76%)
Feb 25, 2021 38.48 38.72 36.68 36.80 42,531 -1.79(-4.65%)
Feb 24, 2021 37.95 38.60 37.46 38.60 46,981 +0.82(+2.17%)
Feb 23, 2021 37.46 38.05 35.81 37.78 79,485 -0.44(-1.16%)
Feb 22, 2021 39.26 39.29 38.19 38.22 59,036 -1.42(-3.58%)
Feb 19, 2021 39.43 39.96 39.40 39.64 63,108 +0.80(+2.06%)
Feb 18, 2021 39.32 39.34 38.60 38.84 72,561 -1.11(-2.78%)
Feb 17, 2021 40.24 40.24 39.13 39.95 70,047 -0.46(-1.15%)
Feb 16, 2021 41.08 41.15 40.10 40.41 97,353 -0.27(-0.66%)
Feb 12, 2021 40.22 40.68 39.85 40.68 64,870 +0.29(+0.72%)
Feb 11, 2021 40.47 40.68 39.95 40.39 115,739 +0.20(+0.50%)
Feb 10, 2021 40.77 40.87 39.56 40.19 93,143 -0.03(-0.07%)
Feb 09, 2021 40.10 40.52 39.91 40.22 72,151 +0.14(+0.34%)
Feb 08, 2021 39.56 40.11 39.56 40.09 81,259 +0.92(+2.34%)
Feb 05, 2021 39.09 39.25 38.78 39.17 87,046 +0.52(+1.35%)
Feb 04, 2021 38.55 38.79 38.36 38.65 62,170 +0.23(+0.60%)
Feb 03, 2021 38.44 38.56 38.06 38.42 45,656 +0.19(+0.50%)
Feb 02, 2021 38.14 38.22 37.66 38.22 97,499 +0.39(+1.02%)
Feb 01, 2021 37.89 37.89 36.89 37.84 98,470 +0.62(+1.66%)
Jan 29, 2021 37.84 37.92 36.72 37.22 114,093 -0.37(-0.98%)
Jan 28, 2021 37.54 37.90 37.18 37.59 78,821 +0.39(+1.04%)
Jan 27, 2021 37.76 38.04 36.84 37.20 176,599 -1.09(-2.85%)
Jan 26, 2021 38.86 38.90 38.14 38.29 272,939 -0.14(-0.38%)
Jan 25, 2021 38.54 39.00 37.43 38.44 67,461 +0.33(+0.86%)
Jan 22, 2021 37.63 38.12 37.63 38.11 22,487 +0.06(+0.15%)
Jan 21, 2021 38.02 38.09 37.63 38.05 31,817 +0.22(+0.59%)
Jan 20, 2021 38.06 38.06 37.52 37.83 69,992 +0.23(+0.62%)
Jan 19, 2021 37.11 37.60 37.11 37.60 24,737 +0.84(+2.30%)
Jan 15, 2021 37.56 37.56 36.63 36.75 20,932 -0.86(-2.30%)
Jan 14, 2021 37.43 37.79 37.40 37.62 28,325 +0.46(+1.25%)
Jan 13, 2021 37.08 37.35 36.87 37.15 20,271 +0.05(+0.13%)
Jan 12, 2021 36.43 37.13 36.43 37.10 18,928 +0.76(+2.10%)
Jan 11, 2021 36.26 36.63 35.85 36.34 62,264 -0.09(-0.24%)
Jan 08, 2021 36.61 36.67 35.99 36.43 31,399 +0.20(+0.56%)
Jan 07, 2021 35.74 36.29 35.74 36.23 40,292 +1.09(+3.10%)
Jan 06, 2021 34.59 35.57 34.45 35.14 20,623 +0.69(+1.99%)
Jan 05, 2021 34.01 34.53 34.01 34.45 45,926 +0.35(+1.02%)
Jan 04, 2021 34.59 34.72 33.73 34.10 31,533 -0.14(-0.39%)
Dec 31, 2020 34.24 34.24 34.24 12,818 -0.16(-0.48%)
Dec 30, 2020 34.04 34.58 34.04 34.40 12,818 +0.41(+1.19%)
Dec 29, 2020 34.35 34.50 33.77 34.00 21,563 -0.43(-1.26%)
Dec 28, 2020 35.43 35.56 34.36 34.43 38,671 -0.69(-1.98%)
Dec 24, 2020 35.32 35.32 34.96 35.13 27,668 -0.09(-0.25%)
Dec 23, 2020 35.15 35.32 34.81 35.21 12,565 +0.06(+0.17%)
Dec 22, 2020 34.98 35.15 34.74 35.15 14,016 +0.17(+0.50%)
Dec 21, 2020 34.72 34.98 34.43 34.98 32,236 +0.21(+0.62%)
Dec 18, 2020 35.05 35.05 34.63 34.77 13,782 -0.04(-0.12%)
Dec 17, 2020 34.70 34.81 34.52 34.81 33,888 +0.49(+1.43%)
Dec 16, 2020 34.44 34.44 34.13 34.32 10,144 +0.06(+0.17%)
Dec 15, 2020 34.21 34.26 33.98 34.26 14,964 +0.31(+0.91%)
Dec 14, 2020 34.28 34.28 33.92 33.95 19,457 +0.16(+0.47%)
Dec 11, 2020 33.76 33.90 33.60 33.79 8,605 -0.11(-0.33%)
Dec 10, 2020 33.18 33.90 33.18 33.90 15,834 +0.46(+1.38%)
Dec 09, 2020 34.21 34.24 33.23 33.44 25,358 -0.51(-1.50%)
Dec 08, 2020 33.75 34.12 33.66 33.95 15,420 +0.29(+0.86%)
Dec 07, 2020 33.46 33.73 33.46 33.66 22,371 +0.29(+0.87%)
Dec 04, 2020 33.06 33.43 33.06 33.37 12,546 +0.31(+0.93%)
Dec 03, 2020 32.97 33.18 32.85 33.06 14,589 +0.37(+1.12%)
Dec 02, 2020 32.53 32.78 32.32 32.69 27,215 -0.18(-0.56%)
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.