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

36.53 +0.18 (+0.50%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 25.02 25.23 25.02 25.19 107,613 +0.25(+1.02%)
Jul 30, 2018 25.18 25.27 24.89 24.94 138,165 -0.28(-1.11%)
Jul 27, 2018 25.54 25.56 25.10 25.22 75,820 -0.28(-1.10%)
Jul 26, 2018 25.48 25.58 25.41 25.50 96,335 +0.01(+0.03%)
Jul 25, 2018 25.37 25.52 25.23 25.49 64,237 +0.15(+0.59%)
Jul 24, 2018 25.53 25.54 25.24 25.34 91,331 -0.10(-0.41%)
Jul 23, 2018 25.45 25.47 25.27 25.45 103,887 +0.04(+0.14%)
Jul 20, 2018 25.40 25.47 25.37 25.41 80,040 -0.09(-0.34%)
Jul 19, 2018 25.47 25.53 25.32 25.50 111,807 -0.01(-0.03%)
Jul 18, 2018 25.30 25.51 25.30 25.51 66,060 +0.13(+0.52%)
Jul 17, 2018 25.17 25.40 25.17 25.38 60,871 +0.17(+0.66%)
Jul 16, 2018 25.27 25.32 25.15 25.21 51,934 -0.05(-0.21%)
Jul 13, 2018 25.31 25.34 25.23 25.26 54,425 +0.00(+0.00%)
Jul 12, 2018 25.16 25.27 25.02 25.26 61,575 +0.24(+0.94%)
Jul 11, 2018 25.14 25.17 24.98 25.03 63,080 -0.24(-0.93%)
Jul 10, 2018 25.23 25.32 25.17 25.26 103,044 +0.01(+0.03%)
Jul 09, 2018 25.06 25.25 25.06 25.25 142,239 +0.30(+1.19%)
Jul 06, 2018 24.75 24.97 24.70 24.96 114,156 +0.29(+1.17%)
Jul 05, 2018 24.51 24.72 24.51 24.67 55,400 +0.19(+0.79%)
Jul 03, 2018 24.48 24.48 24.48 0 -0.09(-0.36%)
Jul 02, 2018 24.30 24.56 24.25 24.56 56,808 +0.07(+0.30%)
Jun 29, 2018 24.52 24.73 24.48 24.49 55,763 +0.05(+0.20%)
Jun 28, 2018 24.31 24.48 24.19 24.44 52,144 +0.13(+0.54%)
Jun 27, 2018 24.62 24.78 24.31 24.31 77,094 -0.32(-1.31%)
Jun 26, 2018 24.72 24.72 24.48 24.63 59,442 +0.03(+0.11%)
Jun 25, 2018 24.96 24.96 24.46 24.61 149,400 -0.40(-1.61%)
Jun 22, 2018 25.19 25.21 25.01 25.01 100,729 -0.03(-0.10%)
Jun 21, 2018 25.30 25.30 24.98 25.03 79,457 -0.21(-0.81%)
Jun 20, 2018 25.18 25.31 25.18 25.24 127,002 +0.12(+0.47%)
Jun 19, 2018 25.10 25.13 24.89 25.12 98,830 -0.08(-0.31%)
Jun 18, 2018 24.90 25.20 24.90 25.20 107,071 +0.16(+0.63%)
Jun 15, 2018 25.06 24.82 25.04 91,088 -0.00(-0.02%)
Jun 14, 2018 25.04 25.08 24.97 25.05 66,865 +0.07(+0.26%)
Jun 13, 2018 25.13 25.13 24.98 24.98 53,928 -0.06(-0.24%)
Jun 12, 2018 25.10 25.11 24.97 25.04 113,136 +0.04(+0.17%)
Jun 11, 2018 24.91 25.05 24.91 25.00 86,491 +0.11(+0.46%)
Jun 08, 2018 24.77 24.89 24.72 24.89 54,237 +0.11(+0.46%)
Jun 07, 2018 24.72 24.84 24.64 24.77 125,208 +0.06(+0.25%)
Jun 06, 2018 24.71 24.71 100,709 +0.17(+0.68%)
Jun 05, 2018 24.54 24.58 24.45 24.55 78,913 +0.06(+0.25%)
Jun 04, 2018 24.41 24.49 24.34 24.48 99,631 +0.18(+0.75%)
Jun 01, 2018 24.21 24.36 24.18 24.30 36,065 +0.29(+1.20%)
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%)
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.