Ai Powered Equity ETF (NY: AIEQ )

38.43 USD +0.29 (+0.76%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.71 27.76 27.33 27.40 170,991 -0.15(-0.54%)
Jan 30, 2018 27.57 27.67 27.46 27.55 232,731 -0.29(-1.04%)
Jan 29, 2018 27.95 27.98 27.80 27.84 229,724 -0.09(-0.34%)
Jan 26, 2018 27.86 27.94 27.75 27.93 151,887 +0.20(+0.74%)
Jan 25, 2018 27.91 27.95 27.60 27.73 270,156 -0.07(-0.25%)
Jan 24, 2018 27.93 28.00 27.65 27.80 512,230 -0.03(-0.11%)
Jan 23, 2018 27.77 27.87 27.68 27.83 1,143,120 +0.11(+0.40%)
Jan 22, 2018 27.58 27.72 27.47 27.72 185,702 +0.17(+0.62%)
Jan 19, 2018 27.37 27.55 27.31 27.55 118,359 +0.25(+0.92%)
Jan 18, 2018 27.40 27.40 27.23 27.30 82,717 -0.05(-0.18%)
Jan 17, 2018 27.38 27.42 27.10 27.35 154,242 +0.19(+0.70%)
Jan 16, 2018 27.59 27.67 27.05 27.16 355,056 -0.25(-0.91%)
Jan 12, 2018 27.41 27.41 27.41 0 +0.17(+0.62%)
Jan 11, 2018 26.97 27.27 26.91 27.24 177,291 +0.35(+1.30%)
Jan 10, 2018 26.86 26.99 26.80 26.89 92,149 -0.02(-0.07%)
Jan 09, 2018 26.84 26.99 26.81 26.91 130,105 +0.13(+0.47%)
Jan 08, 2018 26.81 26.88 26.65 26.78 156,158 +0.04(+0.17%)
Jan 05, 2018 26.63 26.74 26.56 26.74 147,097 +0.21(+0.79%)
Jan 04, 2018 26.39 26.58 26.30 26.53 138,464 +0.29(+1.11%)
Jan 03, 2018 26.14 26.25 26.10 26.24 99,362 +0.19(+0.73%)
Jan 02, 2018 26.00 26.10 25.95 26.05 70,039 +0.16(+0.62%)
Dec 29, 2017 25.89 25.89 25.89 0 -0.19(-0.73%)
Dec 28, 2017 26.05 26.11 26.02 26.08 60,052 +0.04(+0.15%)
Dec 27, 2017 26.12 26.12 26.00 26.04 62,787 +0.03(+0.12%)
Dec 26, 2017 26.12 26.12 25.98 26.01 81,546 -0.09(-0.34%)
Dec 22, 2017 26.20 26.20 26.00 26.10 60,462 -0.02(-0.08%)
Dec 21, 2017 25.93 26.20 25.93 26.12 91,329 +0.19(+0.73%)
Dec 20, 2017 26.00 26.00 25.87 25.93 62,709 +0.00(+0.00%)
Dec 19, 2017 26.06 26.09 25.92 25.93 93,355 -0.05(-0.19%)
Dec 18, 2017 25.87 26.00 25.82 25.98 65,829 +0.29(+1.13%)
Dec 15, 2017 25.55 25.74 25.43 25.69 55,619 +0.32(+1.26%)
Dec 14, 2017 25.66 25.68 25.34 25.37 134,980 -0.25(-0.98%)
Dec 13, 2017 25.80 25.80 25.61 25.62 97,165 -0.07(-0.27%)
Dec 12, 2017 25.70 25.79 25.68 25.69 126,756 +0.09(+0.35%)
Dec 11, 2017 25.60 25.66 25.58 25.60 126,401 +0.06(+0.23%)
Dec 08, 2017 25.50 25.58 25.44 25.54 99,989 +0.15(+0.59%)
Dec 07, 2017 25.32 25.46 25.21 25.39 127,184 +0.15(+0.59%)
Dec 06, 2017 25.32 25.36 25.23 25.24 93,181 -0.08(-0.32%)
Dec 05, 2017 25.56 25.59 25.32 25.32 92,357 -0.24(-0.94%)
Dec 04, 2017 25.76 25.85 25.55 25.56 106,529 +0.06(+0.24%)
Dec 01, 2017 25.60 25.60 25.15 25.50 213,953 -0.05(-0.20%)
Nov 30, 2017 25.50 25.74 25.50 25.55 134,172 +0.08(+0.31%)
Nov 29, 2017 25.47 25.65 25.42 25.47 167,199 +0.07(+0.28%)
Nov 28, 2017 25.03 25.41 25.01 25.40 92,968 +0.35(+1.40%)
Nov 27, 2017 25.10 25.15 25.00 25.05 51,714 -0.04(-0.16%)
Nov 24, 2017 25.07 25.15 25.02 25.09 46,787 +0.05(+0.20%)
Nov 22, 2017 25.15 25.20 25.02 25.04 78,113 -0.03(-0.12%)
Nov 21, 2017 25.04 25.10 25.00 25.07 112,155 +0.17(+0.68%)
Nov 20, 2017 24.81 24.93 24.74 24.90 81,760 +0.18(+0.73%)
Nov 17, 2017 24.55 24.75 24.53 24.72 46,267 +0.19(+0.77%)
Nov 16, 2017 24.29 24.60 24.29 24.53 79,711 +0.25(+1.03%)
Nov 15, 2017 24.12 24.32 24.03 24.28 53,218 -0.06(-0.25%)
Nov 14, 2017 24.29 24.37 24.21 24.34 158,307 -0.06(-0.25%)
Nov 13, 2017 24.29 24.40 24.18 24.40 113,612 -0.01(-0.04%)
Nov 10, 2017 24.40 24.53 24.40 24.41 53,617 -0.11(-0.45%)
Nov 09, 2017 24.56 24.56 24.30 24.52 211,726 -0.04(-0.16%)
Nov 08, 2017 24.39 24.60 24.32 24.56 150,315 +0.11(+0.45%)
Nov 07, 2017 24.76 24.76 24.37 24.45 381,239 -0.27(-1.09%)
Nov 06, 2017 24.55 24.74 24.55 24.72 199,094 +0.12(+0.49%)
Nov 03, 2017 24.72 24.72 24.50 24.60 133,015 -0.08(-0.32%)
Nov 02, 2017 24.86 24.86 24.62 24.68 104,694 -0.17(-0.68%)
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.