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 (%)
Aug 31, 2021 41.43 41.58 41.31 41.58 14,254 +0.02(+0.05%)
Aug 30, 2021 41.51 41.58 41.27 41.56 19,129 +0.24(+0.58%)
Aug 27, 2021 40.70 41.36 40.70 41.32 23,163 +0.53(+1.30%)
Aug 26, 2021 40.87 41.00 40.79 40.79 6,540 -0.26(-0.64%)
Aug 25, 2021 40.84 41.04 40.81 41.05 9,315 +0.16(+0.40%)
Aug 24, 2021 40.75 40.88 40.57 40.88 40,338 +0.37(+0.92%)
Aug 23, 2021 40.14 40.51 40.14 40.51 18,218 +0.50(+1.24%)
Aug 20, 2021 39.62 40.01 39.50 40.01 20,809 +0.62(+1.58%)
Aug 19, 2021 39.16 39.63 39.16 39.39 11,309 -0.29(-0.74%)
Aug 18, 2021 39.96 40.03 39.64 39.68 13,530 -0.13(-0.32%)
Aug 17, 2021 40.00 40.00 39.50 39.81 21,966 -0.30(-0.76%)
Aug 16, 2021 40.38 40.38 39.79 40.11 36,025 -0.20(-0.49%)
Aug 13, 2021 40.56 40.56 40.22 40.31 61,356 -0.16(-0.40%)
Aug 12, 2021 40.14 40.51 40.14 40.47 6,012 +0.15(+0.37%)
Aug 11, 2021 40.44 40.50 39.98 40.33 9,523 -0.02(-0.05%)
Aug 10, 2021 40.58 40.68 40.34 40.35 7,715 -0.14(-0.34%)
Aug 09, 2021 40.38 40.61 40.11 40.49 15,844 +0.16(+0.41%)
Aug 06, 2021 40.52 40.61 40.30 40.32 6,872 -0.19(-0.48%)
Aug 05, 2021 40.09 40.52 40.09 40.52 52,147 +0.41(+1.03%)
Aug 04, 2021 40.03 40.34 40.03 40.10 6,455 -0.04(-0.09%)
Aug 03, 2021 40.12 40.22 39.87 40.14 7,647 -0.00(-0.01%)
Aug 02, 2021 40.37 40.37 40.05 40.14 16,413 +0.03(+0.07%)
Jul 30, 2021 39.73 40.18 39.73 40.11 14,484 -0.02(-0.06%)
Jul 29, 2021 39.93 40.38 39.93 40.14 9,159 +0.28(+0.69%)
Jul 28, 2021 39.48 39.97 39.42 39.86 14,346 +0.44(+1.12%)
Jul 27, 2021 39.86 39.86 38.92 39.42 15,230 -0.44(-1.12%)
Jul 26, 2021 39.95 39.95 39.69 39.87 11,218 +0.00(+0.00%)
Jul 23, 2021 39.64 39.93 39.53 39.87 9,133 +0.37(+0.94%)
Jul 22, 2021 39.41 39.53 39.29 39.49 7,088 +0.06(+0.16%)
Jul 21, 2021 39.07 39.44 38.95 39.43 12,080 +0.38(+0.98%)
Jul 20, 2021 38.15 39.16 38.15 39.05 12,470 +0.92(+2.41%)
Jul 19, 2021 37.57 38.23 37.43 38.13 28,053 -0.19(-0.49%)
Jul 16, 2021 38.59 38.68 38.24 38.31 28,424 -0.12(-0.32%)
Jul 15, 2021 38.68 39.05 38.19 38.44 20,445 -0.44(-1.12%)
Jul 14, 2021 39.64 39.64 38.76 38.87 14,826 -0.74(-1.88%)
Jul 13, 2021 39.97 40.00 39.55 39.62 13,328 -0.27(-0.68%)
Jul 12, 2021 39.93 40.13 39.85 39.89 15,375 -0.05(-0.12%)
Jul 09, 2021 39.57 39.96 39.40 39.93 40,800 +0.39(+0.98%)
Jul 08, 2021 38.89 39.71 38.33 39.55 36,748 -0.23(-0.58%)
Jul 07, 2021 40.35 40.43 39.52 39.78 17,834 -0.43(-1.08%)
Jul 06, 2021 40.04 40.23 39.89 40.21 21,136 +0.08(+0.19%)
Jul 02, 2021 40.28 40.38 39.98 40.14 16,308 +0.03(+0.07%)
Jul 01, 2021 40.30 40.30 39.83 40.11 47,418 +0.03(+0.07%)
Jun 30, 2021 40.46 40.60 39.97 40.08 15,228 -0.29(-0.72%)
Jun 29, 2021 40.61 40.63 40.36 40.37 69,790 -0.21(-0.51%)
Jun 28, 2021 40.31 40.59 40.31 40.58 38,284 +0.38(+0.94%)
Jun 25, 2021 40.27 40.41 39.95 40.20 16,771 -0.02(-0.06%)
Jun 24, 2021 40.18 40.41 39.96 40.22 21,562 +0.27(+0.68%)
Jun 23, 2021 39.67 40.00 39.67 39.95 22,149 +0.29(+0.73%)
Jun 22, 2021 39.34 39.71 39.18 39.67 33,598 +0.38(+0.96%)
Jun 21, 2021 38.71 39.37 38.48 39.29 26,268 +0.49(+1.27%)
Jun 18, 2021 38.85 38.96 38.63 38.79 33,288 -0.27(-0.69%)
Jun 17, 2021 38.47 39.08 38.44 39.06 97,439 +0.62(+1.62%)
Jun 16, 2021 38.54 38.61 38.04 38.44 38,517 +0.04(+0.11%)
Jun 15, 2021 38.73 38.91 38.27 38.40 39,862 -0.57(-1.47%)
Jun 14, 2021 38.92 39.14 38.87 38.97 22,312 +0.16(+0.40%)
Jun 11, 2021 38.50 38.81 38.35 38.81 18,477 +0.37(+0.96%)
Jun 10, 2021 38.28 38.47 38.02 38.45 11,593 +0.34(+0.89%)
Jun 09, 2021 38.28 38.47 38.11 38.11 13,377 -0.04(-0.10%)
Jun 08, 2021 37.94 38.32 37.56 38.15 15,305 +0.48(+1.26%)
Jun 07, 2021 37.13 37.75 37.07 37.67 14,922 +0.62(+1.67%)
Jun 04, 2021 36.81 37.21 36.81 37.05 16,693 +0.43(+1.18%)
Jun 03, 2021 36.87 37.00 36.39 36.62 11,182 -0.38(-1.01%)
Jun 02, 2021 37.06 37.16 36.93 37.00 14,412 -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.