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

36.48 +0.13 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 27.96 27.97 27.45 27.56 16,963 -0.41(-1.48%)
Jan 30, 2020 27.79 27.98 27.64 27.97 30,340 -0.05(-0.17%)
Jan 29, 2020 28.14 28.15 27.93 28.02 8,944 +0.04(+0.14%)
Jan 28, 2020 27.80 28.05 27.77 27.98 11,004 +0.29(+1.04%)
Jan 27, 2020 27.61 27.81 27.43 27.69 92,317 -0.47(-1.66%)
Jan 24, 2020 28.55 28.55 28.02 28.16 32,885 -0.37(-1.29%)
Jan 23, 2020 28.40 28.53 28.24 28.53 13,041 +0.12(+0.41%)
Jan 22, 2020 28.51 28.55 28.41 28.41 46,667 -0.01(-0.04%)
Jan 21, 2020 28.39 28.49 28.35 28.42 23,414 -0.01(-0.03%)
Jan 17, 2020 28.46 28.49 28.36 28.43 68,060 +0.09(+0.31%)
Jan 16, 2020 28.21 28.35 28.21 28.35 24,645 +0.25(+0.89%)
Jan 15, 2020 28.01 28.20 28.01 28.10 19,055 +0.08(+0.27%)
Jan 14, 2020 28.03 28.15 27.96 28.02 39,933 -0.04(-0.14%)
Jan 13, 2020 27.91 28.06 27.87 28.06 38,787 +0.23(+0.83%)
Jan 10, 2020 27.99 27.99 27.80 27.83 24,247 -0.11(-0.38%)
Jan 09, 2020 27.97 27.97 27.85 27.93 60,319 +0.11(+0.38%)
Jan 08, 2020 27.66 27.91 27.66 27.83 50,752 +0.18(+0.66%)
Jan 07, 2020 27.56 27.68 27.52 27.65 30,605 +0.02(+0.07%)
Jan 06, 2020 27.28 27.63 27.28 27.63 35,708 +0.18(+0.67%)
Jan 03, 2020 27.33 27.56 27.20 27.44 39,441 -0.12(-0.42%)
Jan 02, 2020 27.43 27.58 27.23 27.56 50,145 +0.22(+0.81%)
Dec 31, 2019 27.30 27.39 27.27 27.34 17,899 +0.08(+0.28%)
Dec 30, 2019 27.53 27.53 27.25 27.26 51,613 -0.22(-0.81%)
Dec 27, 2019 27.58 27.58 27.43 27.48 14,257 -0.03(-0.10%)
Dec 26, 2019 27.48 27.51 27.40 27.51 14,637 +0.17(+0.62%)
Dec 24, 2019 27.37 27.46 27.32 27.34 8,221 -0.03(-0.12%)
Dec 23, 2019 27.41 27.47 27.37 27.38 14,609 +0.03(+0.11%)
Dec 20, 2019 27.24 27.41 27.24 27.35 24,664 +0.13(+0.49%)
Dec 19, 2019 27.11 27.26 27.10 27.21 16,042 +0.12(+0.46%)
Dec 18, 2019 27.05 27.13 27.03 27.09 14,421 +0.04(+0.14%)
Dec 17, 2019 27.08 27.08 26.97 27.05 26,124 +0.04(+0.14%)
Dec 16, 2019 26.92 27.10 26.91 27.01 40,415 +0.24(+0.90%)
Dec 13, 2019 26.68 26.84 26.60 26.77 17,899 -0.04(-0.14%)
Dec 12, 2019 26.67 26.83 26.62 26.81 20,653 +0.18(+0.69%)
Dec 11, 2019 26.59 26.69 26.55 26.63 9,209 +0.05(+0.18%)
Dec 10, 2019 26.60 26.70 26.51 26.58 14,449 -0.05(-0.18%)
Dec 09, 2019 26.67 26.75 26.62 26.63 55,657 -0.06(-0.22%)
Dec 06, 2019 26.64 26.76 26.64 26.68 17,483 +0.19(+0.73%)
Dec 05, 2019 26.49 26.59 26.45 26.49 11,510 +0.04(+0.15%)
Dec 04, 2019 26.47 26.56 26.35 26.45 55,315 +0.19(+0.73%)
Dec 03, 2019 26.20 26.30 26.09 26.26 25,628 -0.21(-0.78%)
Dec 02, 2019 26.76 26.76 26.37 26.47 26,532 -0.30(-1.12%)
Nov 29, 2019 26.82 26.83 26.71 26.77 11,759 -0.10(-0.37%)
Nov 27, 2019 26.78 26.87 26.73 26.87 18,628 +0.19(+0.72%)
Nov 26, 2019 26.66 26.75 26.59 26.68 43,057 +0.10(+0.36%)
Nov 25, 2019 26.47 26.67 26.47 26.58 25,656 +0.22(+0.84%)
Nov 22, 2019 26.46 26.46 26.25 26.36 26,329 +0.03(+0.11%)
Nov 21, 2019 26.43 26.51 26.31 26.33 16,920 -0.17(-0.65%)
Nov 20, 2019 26.36 26.52 26.33 26.50 36,464 +0.02(+0.07%)
Nov 19, 2019 26.38 26.48 26.31 26.48 15,942 +0.15(+0.58%)
Nov 18, 2019 26.25 26.41 26.25 26.33 19,698 +0.08(+0.29%)
Nov 15, 2019 26.11 26.33 26.10 26.25 19,564 +0.26(+1.00%)
Nov 14, 2019 25.98 26.06 25.88 25.99 15,649 +0.00(+0.00%)
Nov 13, 2019 25.80 25.99 25.80 25.99 23,104 +0.12(+0.48%)
Nov 12, 2019 25.80 25.95 25.80 25.87 24,158 +0.07(+0.26%)
Nov 11, 2019 25.76 25.85 25.74 25.80 23,736 -0.07(-0.26%)
Nov 08, 2019 25.74 25.88 25.74 25.87 11,967 +0.14(+0.56%)
Nov 07, 2019 25.63 25.90 25.63 25.72 25,337 +0.16(+0.64%)
Nov 06, 2019 25.60 25.65 25.53 25.56 12,258 -0.08(-0.30%)
Nov 05, 2019 25.75 25.77 25.59 25.64 33,859 -0.11(-0.41%)
Nov 04, 2019 25.87 25.93 25.72 25.74 21,188 -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.