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

36.48 +0.13 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 22.25 22.46 22.25 22.29 153,796 +0.07(+0.31%)
Nov 29, 2017 22.22 22.38 22.17 22.22 191,653 +0.06(+0.28%)
Nov 28, 2017 21.84 22.17 21.82 22.16 106,565 +0.31(+1.40%)
Nov 27, 2017 21.90 21.94 21.81 21.85 59,277 -0.03(-0.16%)
Nov 24, 2017 21.87 21.94 21.83 21.89 53,630 +0.04(+0.20%)
Nov 22, 2017 21.94 21.98 21.83 21.84 89,537 -0.03(-0.12%)
Nov 21, 2017 21.84 21.90 21.81 21.87 128,559 +0.15(+0.68%)
Nov 20, 2017 21.64 21.75 21.58 21.72 93,718 +0.16(+0.73%)
Nov 17, 2017 21.42 21.59 21.40 21.57 53,034 +0.17(+0.77%)
Nov 16, 2017 21.19 21.46 21.19 21.40 91,369 +0.22(+1.03%)
Nov 15, 2017 21.04 21.22 20.96 21.18 61,001 -0.05(-0.25%)
Nov 14, 2017 21.19 21.26 21.12 21.23 181,461 -0.05(-0.25%)
Nov 13, 2017 21.19 21.29 21.09 21.29 130,229 -0.01(-0.04%)
Nov 10, 2017 21.29 21.40 21.29 21.30 61,459 -0.10(-0.45%)
Nov 09, 2017 21.43 21.43 21.20 21.39 242,693 -0.03(-0.16%)
Nov 08, 2017 21.28 21.46 21.22 21.43 172,300 +0.10(+0.45%)
Nov 07, 2017 21.60 21.60 21.26 21.33 436,999 -0.24(-1.09%)
Nov 06, 2017 21.42 21.58 21.42 21.57 228,213 +0.10(+0.49%)
Nov 03, 2017 21.57 21.57 21.37 21.46 152,470 -0.07(-0.32%)
Nov 02, 2017 21.69 21.69 21.48 21.53 120,006 -0.15(-0.68%)
Nov 01, 2017 21.86 21.94 21.59 21.68 309,752 -0.05(-0.24%)
Oct 31, 2017 21.66 21.78 21.61 21.73 206,160 +0.12(+0.57%)
Oct 30, 2017 21.83 21.83 21.57 21.61 433,026 -0.20(-0.92%)
Oct 27, 2017 21.88 21.88 21.62 21.81 321,570 +0.03(+0.12%)
Oct 26, 2017 21.84 21.85 21.73 21.78 491,717 +0.05(+0.24%)
Oct 25, 2017 21.98 22.02 21.55 21.73 504,181 -0.24(-1.11%)
Oct 24, 2017 22.00 22.05 21.97 21.98 626,028 +0.02(+0.08%)
Oct 23, 2017 22.66 22.67 21.91 21.96 2,019,257 -0.19(-0.87%)
Oct 20, 2017 22.34 22.34 22.12 22.15 679,347 +0.09(+0.42%)
Oct 19, 2017 22.25 22.25 21.82 22.06 227,397 +0.05(+0.22%)
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.