Ai Powered Equity ETF (NY: AIEQ )

40.00 USD +1.57 (+4.09%)
Official Closing Price Updated: 4:31 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

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.