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

36.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 24.20 24.23 23.99 24.01 29,853 -0.15(-0.61%)
May 30, 2018 24.00 24.21 24.00 24.16 111,924 +0.29(+1.21%)
May 29, 2018 23.96 24.01 23.71 23.87 58,302 -0.26(-1.09%)
May 25, 2018 24.14 24.14 24.14 0 -0.07(-0.29%)
May 24, 2018 24.14 24.21 23.94 24.21 100,793 -0.03(-0.11%)
May 23, 2018 24.10 24.23 24.07 24.23 38,127 -0.01(-0.04%)
May 22, 2018 24.40 24.41 24.21 24.24 35,396 -0.10(-0.43%)
May 21, 2018 24.36 24.40 24.31 24.35 60,934 +0.10(+0.40%)
May 18, 2018 24.24 24.28 24.17 24.25 47,445 +0.01(+0.04%)
May 17, 2018 24.17 24.33 24.10 24.24 73,502 +0.09(+0.36%)
May 16, 2018 23.85 24.17 23.85 24.15 76,282 +0.18(+0.77%)
May 15, 2018 23.99 24.00 23.86 23.97 35,981 -0.11(-0.44%)
May 14, 2018 24.14 24.24 24.02 24.07 65,993 -0.06(-0.25%)
May 11, 2018 24.06 24.14 23.99 24.14 56,431 +0.03(+0.14%)
May 10, 2018 23.94 24.13 23.90 24.10 132,518 +0.26(+1.10%)
May 09, 2018 23.56 23.90 23.56 23.84 73,016 +0.35(+1.49%)
May 08, 2018 23.48 23.52 23.38 23.49 34,009 +0.03(+0.15%)
May 07, 2018 23.28 23.55 23.28 23.45 90,938 +0.17(+0.75%)
May 04, 2018 22.86 23.36 22.86 23.28 29,603 +0.33(+1.45%)
May 03, 2018 23.01 23.07 22.70 22.95 63,125 -0.14(-0.59%)
May 02, 2018 23.12 23.33 23.08 23.08 27,908 -0.16(-0.69%)
May 01, 2018 23.09 23.25 22.93 23.25 52,864 +0.24(+1.02%)
Apr 30, 2018 23.24 23.34 23.01 23.01 44,471 -0.17(-0.75%)
Apr 27, 2018 23.13 23.26 23.11 23.18 40,010 +0.04(+0.19%)
Apr 26, 2018 23.09 23.21 23.05 23.14 49,181 +0.23(+0.99%)
Apr 25, 2018 22.90 23.01 22.72 22.91 54,136 -0.05(-0.23%)
Apr 24, 2018 23.29 23.36 22.82 22.97 31,216 -0.24(-1.05%)
Apr 23, 2018 23.35 23.39 23.16 23.21 37,851 -0.03(-0.11%)
Apr 20, 2018 23.27 23.36 23.20 23.24 30,946 -0.07(-0.30%)
Apr 19, 2018 23.37 23.41 23.26 23.31 70,688 -0.06(-0.27%)
Apr 18, 2018 23.31 23.45 23.30 23.37 36,167 +0.14(+0.61%)
Apr 17, 2018 23.14 23.29 23.08 23.23 79,401 +0.26(+1.14%)
Apr 16, 2018 22.85 23.06 22.83 22.97 70,426 +0.22(+0.96%)
Apr 13, 2018 22.97 23.00 22.67 22.75 31,063 -0.15(-0.64%)
Apr 12, 2018 22.76 22.92 22.71 22.89 23,112 +0.22(+0.95%)
Apr 11, 2018 22.54 22.77 22.53 22.68 34,135 -0.04(-0.15%)
Apr 10, 2018 22.69 22.79 22.49 22.71 83,709 +0.36(+1.60%)
Apr 09, 2018 22.49 22.66 22.35 22.35 72,294 -0.09(-0.39%)
Apr 06, 2018 22.63 22.83 22.27 22.44 40,931 -0.46(-2.02%)
Apr 05, 2018 22.76 22.95 22.75 22.90 50,482 +0.24(+1.08%)
Apr 04, 2018 22.10 22.70 22.07 22.66 34,071 +0.17(+0.78%)
Apr 03, 2018 22.35 22.55 22.21 22.49 48,813 +0.31(+1.38%)
Apr 02, 2018 22.64 22.70 22.00 22.18 95,969 -0.58(-2.53%)
Mar 29, 2018 22.76 22.76 22.76 0 +0.34(+1.52%)
Mar 28, 2018 22.47 22.58 22.29 22.42 52,963 -0.10(-0.43%)
Mar 27, 2018 22.97 23.10 22.43 22.51 61,709 -0.42(-1.83%)
Mar 26, 2018 22.70 22.97 22.46 22.93 75,564 +0.53(+2.38%)
Mar 23, 2018 22.90 22.98 22.38 22.40 132,626 -0.55(-2.41%)
Mar 22, 2018 23.26 23.42 22.94 22.95 85,813 -0.57(-2.43%)
Mar 21, 2018 23.46 23.73 23.43 23.52 42,542 +0.09(+0.37%)
Mar 20, 2018 23.42 23.52 23.35 23.44 34,810 +0.11(+0.47%)
Mar 19, 2018 23.65 23.69 23.18 23.33 83,967 -0.41(-1.73%)
Mar 16, 2018 23.69 23.79 23.63 23.74 39,550 +0.05(+0.22%)
Mar 15, 2018 23.80 23.82 23.61 23.69 38,770 -0.04(-0.17%)
Mar 14, 2018 23.98 24.03 23.70 23.73 59,705 -0.15(-0.63%)
Mar 13, 2018 24.18 24.21 23.83 23.88 60,207 -0.19(-0.80%)
Mar 12, 2018 24.17 24.20 23.96 24.07 102,661 +0.02(+0.07%)
Mar 09, 2018 23.77 24.06 23.77 24.05 95,179 +0.43(+1.81%)
Mar 08, 2018 23.62 23.72 23.55 23.62 47,117 +0.00(+0.00%)
Mar 07, 2018 23.62 23.62 54,870 +0.10(+0.41%)
Mar 06, 2018 23.55 23.55 23.29 23.53 84,325 +0.16(+0.67%)
Mar 05, 2018 23.03 23.45 22.96 23.37 67,332 +0.21(+0.90%)
Mar 02, 2018 22.77 23.21 22.68 23.16 73,841 +0.24(+1.03%)
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.