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

36.97 +0.00 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 36.92 36.92 36.75 36.75 9,901 +0.04(+0.11%)
May 27, 2021 36.51 36.71 36.26 36.71 22,916 +0.29(+0.80%)
May 26, 2021 36.26 36.45 36.08 36.42 15,434 +0.57(+1.59%)
May 25, 2021 36.04 36.19 35.85 35.85 41,247 -0.01(-0.03%)
May 24, 2021 35.51 35.89 35.51 35.86 8,638 +0.57(+1.61%)
May 21, 2021 35.49 35.59 35.18 35.29 8,521 +0.11(+0.30%)
May 20, 2021 35.08 35.35 34.88 35.18 11,335 +0.46(+1.33%)
May 19, 2021 34.27 34.76 34.14 34.72 12,622 -0.29(-0.83%)
May 18, 2021 35.22 35.58 35.01 35.01 6,855 -0.23(-0.66%)
May 17, 2021 35.04 35.24 34.77 35.24 12,499 +0.07(+0.19%)
May 14, 2021 34.41 35.30 34.41 35.17 12,124 +1.01(+2.97%)
May 13, 2021 34.24 34.65 33.77 34.16 18,229 +0.14(+0.40%)
May 12, 2021 34.82 35.17 33.99 34.02 27,929 -1.26(-3.56%)
May 11, 2021 34.52 35.50 34.04 35.28 46,871 -0.31(-0.87%)
May 10, 2021 36.51 36.51 35.43 35.59 25,862 -0.89(-2.44%)
May 07, 2021 36.14 36.69 36.14 36.48 12,637 +0.54(+1.50%)
May 06, 2021 36.21 36.21 35.31 35.94 56,884 -0.44(-1.22%)
May 05, 2021 36.65 37.00 36.23 36.38 19,746 -0.11(-0.29%)
May 04, 2021 36.89 36.97 36.08 36.49 32,897 -0.87(-2.33%)
May 03, 2021 37.81 37.91 37.35 37.35 57,439 -0.21(-0.57%)
Apr 30, 2021 37.89 38.03 37.57 37.57 9,735 -0.52(-1.37%)
Apr 29, 2021 38.68 38.68 37.73 38.09 12,859 -0.32(-0.83%)
Apr 28, 2021 38.49 38.70 38.28 38.41 14,894 -0.29(-0.76%)
Apr 27, 2021 38.84 38.84 38.57 38.70 21,254 -0.13(-0.34%)
Apr 26, 2021 38.16 38.83 38.16 38.83 52,111 +0.62(+1.62%)
Apr 23, 2021 37.65 38.34 37.65 38.21 23,304 +0.61(+1.61%)
Apr 22, 2021 37.81 38.35 37.46 37.61 20,866 -0.19(-0.51%)
Apr 21, 2021 36.82 37.80 36.82 37.80 21,564 +0.87(+2.35%)
Apr 20, 2021 37.53 37.65 36.73 36.93 58,230 -0.68(-1.80%)
Apr 19, 2021 38.04 38.18 37.52 37.61 28,593 -0.57(-1.49%)
Apr 16, 2021 38.40 38.45 38.00 38.18 41,533 -0.05(-0.13%)
Apr 15, 2021 38.25 38.33 38.05 38.22 32,070 +0.19(+0.51%)
Apr 14, 2021 38.15 38.62 37.99 38.03 31,358 -0.10(-0.25%)
Apr 13, 2021 37.82 38.13 37.76 38.13 28,728 +0.44(+1.18%)
Apr 12, 2021 38.12 38.12 37.65 37.68 31,657 -0.43(-1.14%)
Apr 09, 2021 37.85 38.12 37.75 38.12 16,468 +0.17(+0.46%)
Apr 08, 2021 37.79 37.94 37.56 37.94 44,256 +0.54(+1.45%)
Apr 07, 2021 37.72 37.79 37.35 37.40 24,671 -0.32(-0.84%)
Apr 06, 2021 37.63 38.00 37.63 37.72 31,893 -0.02(-0.05%)
Apr 05, 2021 37.90 37.90 37.50 37.74 94,502 +0.36(+0.96%)
Apr 01, 2021 37.24 37.58 37.24 37.38 60,383 +0.41(+1.10%)
Mar 31, 2021 36.34 37.17 36.34 36.98 15,219 +0.87(+2.41%)
Mar 30, 2021 35.64 36.41 35.50 36.11 17,301 +0.36(+1.00%)
Mar 29, 2021 36.28 36.59 35.69 35.75 19,696 -0.65(-1.78%)
Mar 26, 2021 36.28 36.57 35.74 36.40 12,946 +0.31(+0.86%)
Mar 25, 2021 35.25 36.19 34.86 36.09 40,732 +0.25(+0.70%)
Mar 24, 2021 37.16 37.16 35.84 35.84 23,822 -0.74(-2.03%)
Mar 23, 2021 37.74 37.74 36.55 36.58 21,961 -1.08(-2.87%)
Mar 22, 2021 37.65 38.02 37.53 37.66 15,529 +0.21(+0.57%)
Mar 19, 2021 37.12 37.72 36.75 37.45 76,787 +0.26(+0.70%)
Mar 18, 2021 37.95 38.36 37.04 37.19 64,959 -1.45(-3.75%)
Mar 17, 2021 37.90 38.65 37.18 38.64 18,822 +0.50(+1.32%)
Mar 16, 2021 39.04 39.04 37.81 38.14 30,392 -0.57(-1.48%)
Mar 15, 2021 38.43 38.78 38.15 38.71 52,383 +0.41(+1.07%)
Mar 12, 2021 37.81 38.30 37.55 38.30 45,906 +0.00(+0.00%)
Mar 11, 2021 37.45 38.30 37.45 38.30 69,951 +1.18(+3.17%)
Mar 10, 2021 37.24 37.57 36.86 37.12 27,471 +0.38(+1.02%)
Mar 09, 2021 36.25 36.95 36.00 36.75 29,862 +1.45(+4.10%)
Mar 08, 2021 36.27 36.55 35.24 35.30 63,196 -0.69(-1.93%)
Mar 05, 2021 35.83 36.09 33.99 35.99 74,922 +0.41(+1.17%)
Mar 04, 2021 36.47 37.13 34.87 35.58 68,862 -1.16(-3.15%)
Mar 03, 2021 37.84 37.97 36.70 36.74 41,966 -1.14(-3.01%)
Mar 02, 2021 38.84 38.84 37.81 37.88 45,984 -0.72(-1.88%)
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.