Ai Powered Equity ETF (NY: AIEQ )

39.66 USD +1.23 (+3.21%)
Streaming Delayed Price Updated: 11:14 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 39.21 39.30 38.05 38.57 110,100 -0.38(-0.98%)
Jan 28, 2021 38.90 39.27 38.53 38.95 76,063 +0.40(+1.04%)
Jan 27, 2021 39.13 39.42 38.18 38.55 170,418 -1.13(-2.85%)
Jan 26, 2021 40.27 40.31 39.52 39.68 263,386 -0.15(-0.38%)
Jan 25, 2021 39.94 40.41 38.79 39.83 65,100 +0.34(+0.86%)
Jan 22, 2021 39.00 39.50 39.00 39.49 21,700 +0.06(+0.15%)
Jan 21, 2021 39.40 39.47 39.00 39.43 30,704 +0.23(+0.59%)
Jan 20, 2021 39.44 39.44 38.88 39.20 67,543 +0.24(+0.62%)
Jan 19, 2021 38.46 38.96 38.46 38.96 23,872 +0.88(+2.30%)
Jan 15, 2021 38.92 38.92 37.96 38.08 20,200 -0.90(-2.30%)
Jan 14, 2021 38.79 39.16 38.76 38.98 27,334 +0.48(+1.25%)
Jan 13, 2021 38.42 38.70 38.21 38.50 19,562 +0.05(+0.13%)
Jan 12, 2021 37.75 38.47 37.75 38.45 18,266 +0.79(+2.10%)
Jan 11, 2021 37.58 37.96 37.15 37.66 60,085 -0.09(-0.24%)
Jan 08, 2021 37.94 38.00 37.30 37.75 30,300 +0.21(+0.56%)
Jan 07, 2021 37.04 37.61 37.04 37.54 38,882 +1.13(+3.10%)
Jan 06, 2021 35.84 36.86 35.70 36.41 19,902 +0.71(+1.99%)
Jan 05, 2021 35.24 35.78 35.24 35.70 44,319 +0.36(+1.02%)
Jan 04, 2021 35.84 35.98 34.95 35.34 30,430 -0.14(-0.39%)
Dec 31, 2020 35.48 35.48 35.48 12,370 -0.17(-0.48%)
Dec 30, 2020 35.27 35.83 35.27 35.65 12,370 +0.42(+1.19%)
Dec 29, 2020 35.60 35.75 35.00 35.23 20,809 -0.45(-1.26%)
Dec 28, 2020 36.72 36.85 35.61 35.68 37,318 -0.72(-1.98%)
Dec 24, 2020 36.60 36.60 36.23 36.40 26,700 -0.09(-0.25%)
Dec 23, 2020 36.43 36.60 36.07 36.49 12,126 +0.06(+0.17%)
Dec 22, 2020 36.25 36.43 36.00 36.43 13,526 +0.18(+0.50%)
Dec 21, 2020 35.98 36.25 35.68 36.25 31,108 +0.22(+0.62%)
Dec 18, 2020 36.32 36.32 35.88 36.03 13,300 -0.04(-0.12%)
Dec 17, 2020 35.96 36.07 35.77 36.07 32,702 +0.51(+1.43%)
Dec 16, 2020 35.69 35.69 35.37 35.56 9,789 +0.06(+0.17%)
Dec 15, 2020 35.45 35.50 35.21 35.50 14,441 +0.32(+0.91%)
Dec 14, 2020 35.52 35.52 35.15 35.18 18,776 +0.15(+0.41%)
Dec 11, 2020 35.00 35.15 34.84 35.03 8,300 -0.12(-0.33%)
Dec 10, 2020 34.40 35.15 34.40 35.15 15,272 +0.48(+1.38%)
Dec 09, 2020 35.47 35.50 34.45 34.67 24,457 -0.53(-1.50%)
Dec 08, 2020 34.99 35.38 34.90 35.20 14,872 +0.30(+0.86%)
Dec 07, 2020 34.69 34.97 34.69 34.90 21,576 +0.30(+0.87%)
Dec 04, 2020 34.28 34.66 34.28 34.60 12,100 +0.32(+0.93%)
Dec 03, 2020 34.19 34.40 34.06 34.28 14,071 +0.38(+1.12%)
Dec 02, 2020 33.73 33.99 33.51 33.90 26,248 -0.19(-0.56%)
Dec 01, 2020 34.26 34.34 33.97 34.09 30,192 +0.25(+0.74%)
Nov 30, 2020 33.96 34.00 33.27 33.84 18,241 +0.06(+0.18%)
Nov 27, 2020 33.56 33.82 33.56 33.78 18,900 +0.39(+1.17%)
Nov 25, 2020 32.97 33.40 32.97 33.39 10,600 +0.30(+0.91%)
Nov 24, 2020 33.00 33.09 32.70 33.09 17,607 +0.25(+0.76%)
Nov 23, 2020 32.47 32.90 32.47 32.84 17,414 +0.33(+1.00%)
Nov 20, 2020 32.49 32.70 32.44 32.51 14,400 +0.09(+0.29%)
Nov 19, 2020 31.88 32.48 31.73 32.42 9,826 +0.39(+1.22%)
Nov 18, 2020 32.30 32.36 31.98 32.03 25,232 -0.16(-0.48%)
Nov 17, 2020 32.04 32.28 31.96 32.19 6,568 +0.16(+0.50%)
Nov 16, 2020 32.00 32.10 31.80 32.02 11,725 +0.14(+0.44%)
Nov 13, 2020 31.75 31.96 31.70 31.88 9,900 +0.17(+0.55%)
Nov 12, 2020 31.84 31.96 31.51 31.71 23,748 +0.09(+0.28%)
Nov 11, 2020 31.23 31.70 31.15 31.62 23,369 +0.68(+2.20%)
Nov 10, 2020 31.20 31.20 30.33 30.94 36,847 -0.42(-1.34%)
Nov 09, 2020 32.79 32.79 31.36 31.36 27,118 -1.15(-3.54%)
Nov 06, 2020 32.43 32.59 32.04 32.51 51,000 +0.05(+0.15%)
Nov 05, 2020 32.14 32.48 32.03 32.46 31,637 +1.01(+3.21%)
Nov 04, 2020 31.14 31.67 31.01 31.45 10,427 +0.92(+3.01%)
Nov 03, 2020 30.11 30.62 30.01 30.53 11,357 +0.65(+2.18%)
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.