Ai Powered Equity ETF (NY: AIEQ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	29.10	29.11	28.56	28.68	16,300	-0.43(-1.48%)
Jan 30, 2020	28.92	29.12	28.76	29.11	29,155	-0.05(-0.17%)
Jan 29, 2020	29.28	29.29	29.07	29.16	8,595	+0.04(+0.14%)
Jan 28, 2020	28.93	29.19	28.90	29.12	10,574	+0.30(+1.04%)
Jan 27, 2020	28.73	28.94	28.55	28.82	88,709	-0.49(-1.66%)
Jan 24, 2020	29.71	29.71	29.15	29.31	31,600	-0.38(-1.29%)
Jan 23, 2020	29.56	29.69	29.39	29.69	12,532	+0.12(+0.41%)
Jan 22, 2020	29.67	29.71	29.57	29.57	44,843	-0.01(-0.04%)
Jan 21, 2020	29.54	29.65	29.50	29.58	22,499	-0.01(-0.03%)
Jan 17, 2020	29.62	29.65	29.51	29.59	65,400	+0.09(+0.31%)
Jan 16, 2020	29.36	29.50	29.36	29.50	23,682	+0.26(+0.89%)
Jan 15, 2020	29.15	29.35	29.15	29.24	18,311	+0.08(+0.27%)
Jan 14, 2020	29.17	29.30	29.10	29.16	38,373	-0.04(-0.14%)
Jan 13, 2020	29.05	29.20	29.00	29.20	37,271	+0.24(+0.83%)
Jan 10, 2020	29.13	29.13	28.93	28.96	23,300	-0.11(-0.38%)
Jan 09, 2020	29.11	29.11	28.98	29.07	57,962	+0.11(+0.38%)
Jan 08, 2020	28.79	29.04	28.79	28.96	48,769	+0.19(+0.66%)
Jan 07, 2020	28.68	28.81	28.64	28.77	29,409	+0.02(+0.07%)
Jan 06, 2020	28.39	28.75	28.39	28.75	34,313	+0.19(+0.67%)
Jan 03, 2020	28.44	28.68	28.31	28.56	37,900	-0.12(-0.42%)
Jan 02, 2020	28.55	28.70	28.34	28.68	48,185	+0.23(+0.81%)
Dec 31, 2019	28.41	28.50	28.38	28.45	17,200	+0.08(+0.28%)
Dec 30, 2019	28.65	28.65	28.36	28.37	49,596	-0.23(-0.81%)
Dec 27, 2019	28.70	28.70	28.55	28.60	13,700	-0.03(-0.10%)
Dec 26, 2019	28.60	28.63	28.51	28.63	14,065	+0.18(+0.62%)
Dec 24, 2019	28.48	28.57	28.43	28.45	7,900	-0.04(-0.12%)
Dec 23, 2019	28.53	28.59	28.48	28.49	14,038	+0.03(+0.11%)
Dec 20, 2019	28.35	28.53	28.35	28.46	23,700	+0.14(+0.49%)
Dec 19, 2019	28.21	28.37	28.20	28.32	15,415	+0.13(+0.46%)
Dec 18, 2019	28.15	28.23	28.13	28.19	13,858	+0.04(+0.14%)
Dec 17, 2019	28.18	28.18	28.07	28.15	25,103	+0.04(+0.14%)
Dec 16, 2019	28.01	28.20	28.00	28.11	38,836	+0.25(+0.90%)
Dec 13, 2019	27.77	27.93	27.68	27.86	17,200	-0.04(-0.14%)
Dec 12, 2019	27.75	27.92	27.70	27.90	19,846	+0.19(+0.69%)
Dec 11, 2019	27.67	27.78	27.63	27.71	8,850	+0.05(+0.18%)
Dec 10, 2019	27.68	27.79	27.59	27.66	13,885	-0.05(-0.18%)
Dec 09, 2019	27.75	27.84	27.70	27.71	53,482	-0.06(-0.22%)
Dec 06, 2019	27.72	27.85	27.72	27.77	16,800	+0.20(+0.73%)
Dec 05, 2019	27.57	27.67	27.53	27.57	11,061	+0.04(+0.15%)
Dec 04, 2019	27.55	27.64	27.42	27.53	53,153	+0.20(+0.73%)
Dec 03, 2019	27.27	27.37	27.15	27.33	24,627	-0.21(-0.78%)
Dec 02, 2019	27.85	27.85	27.44	27.54	25,495	-0.31(-1.12%)
Nov 29, 2019	27.91	27.92	27.80	27.86	11,300	-0.10(-0.37%)
Nov 27, 2019	27.87	27.96	27.82	27.96	17,900	+0.20(+0.72%)
Nov 26, 2019	27.74	27.84	27.67	27.76	41,375	+0.10(+0.36%)
Nov 25, 2019	27.55	27.75	27.55	27.66	24,654	+0.23(+0.84%)
Nov 22, 2019	27.54	27.54	27.32	27.43	25,300	+0.03(+0.11%)
Nov 21, 2019	27.50	27.59	27.38	27.40	16,259	-0.18(-0.65%)
Nov 20, 2019	27.43	27.60	27.40	27.58	35,039	+0.02(+0.07%)
Nov 19, 2019	27.45	27.56	27.38	27.56	15,319	+0.16(+0.58%)
Nov 18, 2019	27.32	27.48	27.32	27.40	18,929	+0.08(+0.29%)
Nov 15, 2019	27.17	27.40	27.16	27.32	18,800	+0.27(+1.00%)
Nov 14, 2019	27.04	27.12	26.93	27.05	15,038	+0.00(+0.00%)
Nov 13, 2019	26.85	27.05	26.85	27.05	22,201	+0.13(+0.48%)
Nov 12, 2019	26.85	27.00	26.85	26.92	23,214	+0.07(+0.26%)
Nov 11, 2019	26.81	26.90	26.79	26.85	22,809	-0.07(-0.26%)
Nov 08, 2019	26.79	26.93	26.79	26.92	11,500	+0.15(+0.56%)
Nov 07, 2019	26.67	26.95	26.67	26.77	24,347	+0.17(+0.64%)
Nov 06, 2019	26.64	26.69	26.57	26.60	11,779	-0.08(-0.30%)
Nov 05, 2019	26.80	26.82	26.63	26.68	32,536	-0.11(-0.41%)
Nov 04, 2019	26.92	26.98	26.77	26.79	20,360	-0.03(-0.11%)

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.