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

34.39 -0.55 (-1.57%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 28.12 28.77 28.12 28.77 12,972 +0.75(+2.66%)
Mar 30, 2023 28.23 28.43 27.85 28.03 37,865 +0.08(+0.28%)
Mar 29, 2023 27.75 28.00 27.68 27.95 30,351 +0.49(+1.80%)
Mar 28, 2023 27.65 27.65 27.43 27.46 7,152 -0.25(-0.91%)
Mar 27, 2023 28.25 28.25 27.55 27.71 17,247 -0.33(-1.19%)
Mar 24, 2023 27.98 28.13 27.81 28.04 7,898 -0.05(-0.17%)
Mar 23, 2023 27.90 28.75 27.79 28.09 17,711 +0.18(+0.63%)
Mar 22, 2023 28.63 28.68 27.91 27.91 13,410 -0.68(-2.38%)
Mar 21, 2023 28.40 28.73 28.40 28.59 7,163 +0.58(+2.07%)
Mar 20, 2023 27.82 28.11 27.76 28.01 13,826 +0.12(+0.42%)
Mar 17, 2023 28.21 28.25 27.65 27.89 15,404 -0.35(-1.25%)
Mar 16, 2023 27.46 28.33 27.46 28.25 9,096 +0.59(+2.13%)
Mar 15, 2023 27.56 27.73 27.27 27.66 21,738 -0.42(-1.51%)
Mar 14, 2023 28.45 28.50 27.96 28.08 17,571 +0.26(+0.92%)
Mar 13, 2023 27.49 28.18 27.13 27.82 33,515 -0.05(-0.18%)
Mar 10, 2023 28.62 28.65 27.66 27.87 32,324 -0.80(-2.79%)
Mar 09, 2023 29.54 29.76 28.67 28.67 13,645 -0.82(-2.80%)
Mar 08, 2023 29.64 29.64 29.34 29.50 15,568 -0.14(-0.46%)
Mar 07, 2023 29.97 29.97 29.57 29.63 25,171 -0.31(-1.03%)
Mar 06, 2023 30.38 30.42 29.94 29.94 22,509 -0.41(-1.36%)
Mar 03, 2023 29.94 30.45 29.85 30.35 17,884 +0.47(+1.58%)
Mar 02, 2023 29.31 29.88 29.23 29.88 10,390 +0.33(+1.13%)
Mar 01, 2023 29.55 29.76 29.48 29.55 54,456 -0.52(-1.72%)
Feb 28, 2023 29.82 30.27 29.81 30.06 32,972 +0.29(+0.97%)
Feb 27, 2023 29.97 29.97 29.65 29.77 9,665 +0.21(+0.70%)
Feb 24, 2023 29.57 29.71 29.34 29.57 38,750 -0.64(-2.12%)
Feb 23, 2023 30.61 30.61 29.60 30.21 49,573 -0.23(-0.76%)
Feb 22, 2023 30.22 30.58 30.13 30.44 73,457 +0.24(+0.80%)
Feb 21, 2023 30.67 30.76 30.17 30.20 28,755 -0.87(-2.79%)
Feb 17, 2023 31.03 31.08 30.82 31.06 17,004 -0.21(-0.66%)
Feb 16, 2023 31.32 31.64 31.22 31.27 30,594 -0.33(-1.06%)
Feb 15, 2023 31.24 31.60 31.10 31.60 15,292 +0.20(+0.63%)
Feb 14, 2023 30.71 31.49 30.62 31.41 23,289 +0.51(+1.65%)
Feb 13, 2023 30.55 30.96 30.29 30.90 25,320 +0.38(+1.23%)
Feb 10, 2023 30.60 30.70 30.33 30.52 52,199 -0.37(-1.20%)
Feb 09, 2023 32.00 32.00 30.83 30.89 58,997 -0.83(-2.61%)
Feb 08, 2023 32.20 32.21 31.66 31.72 45,995 -0.50(-1.56%)
Feb 07, 2023 32.03 32.29 31.50 32.22 75,992 +0.28(+0.86%)
Feb 06, 2023 32.14 32.14 31.74 31.95 74,781 -0.15(-0.47%)
Feb 03, 2023 32.38 32.78 32.08 32.10 142,342 -0.63(-1.93%)
Feb 02, 2023 32.67 33.06 32.32 32.73 297,872 +0.56(+1.74%)
Feb 01, 2023 31.70 32.39 31.23 32.17 273,261 +0.50(+1.58%)
Jan 31, 2023 31.07 31.67 31.03 31.66 104,798 +0.70(+2.26%)
Jan 30, 2023 31.55 31.63 30.96 30.96 49,810 -0.87(-2.73%)
Jan 27, 2023 31.26 32.48 31.20 31.83 73,642 +0.63(+2.01%)
Jan 26, 2023 31.10 31.20 30.74 31.20 42,301 +0.38(+1.24%)
Jan 25, 2023 30.52 30.90 30.39 30.82 4,902 -0.01(-0.04%)
Jan 24, 2023 30.90 31.17 30.84 30.84 6,413 -0.37(-1.19%)
Jan 23, 2023 30.43 31.27 30.43 31.21 4,326 +0.83(+2.72%)
Jan 20, 2023 29.65 30.38 29.65 30.38 5,620 +0.71(+2.40%)
Jan 19, 2023 30.08 30.08 29.41 29.67 7,930 -0.72(-2.36%)
Jan 18, 2023 31.01 31.19 30.33 30.39 5,858 -0.44(-1.41%)
Jan 17, 2023 30.77 30.88 30.60 30.82 7,293 +0.04(+0.13%)
Jan 13, 2023 30.13 30.83 30.13 30.78 3,732 +0.29(+0.95%)
Jan 12, 2023 30.18 30.50 29.76 30.49 4,008 +0.45(+1.51%)
Jan 11, 2023 29.74 30.04 29.64 30.04 8,598 +0.43(+1.46%)
Jan 10, 2023 29.02 29.61 28.99 29.61 5,658 +0.54(+1.86%)
Jan 09, 2023 28.85 29.32 28.85 29.06 6,119 +0.48(+1.70%)
Jan 06, 2023 27.98 28.61 27.98 28.58 7,465 +0.43(+1.51%)
Jan 05, 2023 28.16 28.22 27.78 28.15 2,044 -0.31(-1.09%)
Jan 04, 2023 28.08 28.59 28.08 28.46 21,459 +0.57(+2.05%)
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.