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

36.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 23.19 23.29 22.97 22.97 44,554 -0.17(-0.75%)
Apr 27, 2018 23.09 23.22 23.07 23.14 40,085 +0.04(+0.19%)
Apr 26, 2018 23.04 23.17 23.01 23.10 49,273 +0.23(+0.99%)
Apr 25, 2018 22.85 22.97 22.68 22.87 54,237 -0.05(-0.23%)
Apr 24, 2018 23.25 23.32 22.78 22.92 31,275 -0.24(-1.05%)
Apr 23, 2018 23.31 23.34 23.12 23.17 37,922 -0.03(-0.11%)
Apr 20, 2018 23.23 23.31 23.15 23.19 31,004 -0.07(-0.30%)
Apr 19, 2018 23.32 23.37 23.22 23.26 70,820 -0.06(-0.27%)
Apr 18, 2018 23.26 23.40 23.26 23.33 36,235 +0.14(+0.61%)
Apr 17, 2018 23.10 23.25 23.04 23.18 79,550 +0.26(+1.14%)
Apr 16, 2018 22.81 23.01 22.79 22.92 70,558 +0.22(+0.96%)
Apr 13, 2018 22.92 22.96 22.63 22.70 31,121 -0.15(-0.64%)
Apr 12, 2018 22.71 22.88 22.67 22.85 23,155 +0.22(+0.95%)
Apr 11, 2018 22.50 22.73 22.49 22.64 34,199 -0.03(-0.15%)
Apr 10, 2018 22.64 22.75 22.45 22.67 83,866 +0.36(+1.60%)
Apr 09, 2018 22.45 22.62 22.31 22.31 72,429 -0.09(-0.39%)
Apr 06, 2018 22.58 22.79 22.23 22.40 41,007 -0.46(-2.02%)
Apr 05, 2018 22.71 22.90 22.70 22.86 50,576 +0.24(+1.08%)
Apr 04, 2018 22.06 22.66 22.03 22.62 34,135 +0.17(+0.78%)
Apr 03, 2018 22.31 22.50 22.16 22.44 48,905 +0.31(+1.38%)
Apr 02, 2018 22.60 22.66 21.96 22.14 96,148 -0.58(-2.53%)
Mar 29, 2018 22.71 22.71 22.71 0 +0.34(+1.52%)
Mar 28, 2018 22.43 22.54 22.25 22.37 53,062 -0.10(-0.43%)
Mar 27, 2018 22.93 23.05 22.38 22.47 61,825 -0.42(-1.83%)
Mar 26, 2018 22.66 22.93 22.41 22.89 75,705 +0.53(+2.38%)
Mar 23, 2018 22.85 22.94 22.34 22.36 132,874 -0.55(-2.41%)
Mar 22, 2018 23.22 23.37 22.90 22.91 85,974 -0.57(-2.43%)
Mar 21, 2018 23.42 23.69 23.39 23.48 42,622 +0.09(+0.37%)
Mar 20, 2018 23.38 23.48 23.31 23.39 34,875 +0.11(+0.47%)
Mar 19, 2018 23.61 23.65 23.13 23.28 84,124 -0.41(-1.73%)
Mar 16, 2018 23.64 23.75 23.59 23.69 39,624 +0.05(+0.22%)
Mar 15, 2018 23.75 23.77 23.56 23.64 38,842 -0.04(-0.17%)
Mar 14, 2018 23.94 23.98 23.66 23.68 59,816 -0.15(-0.63%)
Mar 13, 2018 24.14 24.16 23.79 23.83 60,319 -0.19(-0.80%)
Mar 12, 2018 24.12 24.15 23.91 24.02 102,853 +0.02(+0.07%)
Mar 09, 2018 23.73 24.02 23.73 24.01 95,357 +0.43(+1.81%)
Mar 08, 2018 23.58 23.68 23.50 23.58 47,205 +0.00(+0.00%)
Mar 07, 2018 23.58 23.58 54,973 +0.10(+0.41%)
Mar 06, 2018 23.51 23.51 23.25 23.48 84,483 +0.16(+0.67%)
Mar 05, 2018 22.99 23.40 22.92 23.33 67,458 +0.21(+0.90%)
Mar 02, 2018 22.73 23.16 22.64 23.12 73,979 +0.24(+1.03%)
Mar 01, 2018 23.00 23.18 22.71 22.88 124,417 -0.19(-0.83%)
Feb 28, 2018 23.51 23.51 23.08 23.08 50,324 -0.28(-1.19%)
Feb 27, 2018 23.61 23.73 23.35 23.35 68,319 -0.24(-1.00%)
Feb 26, 2018 23.45 23.62 23.43 23.59 118,564 +0.21(+0.89%)
Feb 23, 2018 23.05 23.43 23.05 23.38 102,651 +0.32(+1.40%)
Feb 22, 2018 23.15 23.34 23.02 23.06 79,389 -0.07(-0.30%)
Feb 21, 2018 23.25 23.51 23.13 23.13 86,296 -0.13(-0.56%)
Feb 20, 2018 23.26 23.42 23.16 23.26 110,492 -0.03(-0.11%)
Feb 16, 2018 23.28 23.28 23.28 0 +0.00(+0.00%)
Feb 15, 2018 23.28 23.28 22.95 23.28 156,359 +0.23(+0.98%)
Feb 14, 2018 22.55 23.06 22.48 23.06 129,889 +0.42(+1.85%)
Feb 13, 2018 22.54 22.67 22.42 22.64 55,829 +0.09(+0.39%)
Feb 12, 2018 22.45 22.71 22.29 22.55 106,122 +0.30(+1.33%)
Feb 09, 2018 22.23 22.41 21.60 22.26 312,509 +0.30(+1.39%)
Feb 08, 2018 22.88 22.94 21.95 21.95 247,630 -0.91(-3.96%)
Feb 07, 2018 22.89 23.16 22.83 22.86 136,244 -0.10(-0.46%)
Feb 06, 2018 22.03 23.03 21.88 22.96 390,406 +0.11(+0.50%)
Feb 05, 2018 23.30 23.45 22.43 22.85 552,130 -0.59(-2.53%)
Feb 02, 2018 23.84 23.91 23.41 23.44 315,734 -0.51(-2.14%)
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.