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

36.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 20.75 20.89 20.60 20.80 98,087 +0.16(+0.78%)
Dec 28, 2018 20.86 20.92 20.52 20.64 86,442 -0.08(-0.37%)
Dec 27, 2018 20.37 20.71 19.93 20.71 115,689 +0.24(+1.16%)
Dec 26, 2018 19.48 20.49 19.40 20.48 92,614 +1.08(+5.55%)
Dec 24, 2018 19.71 19.83 19.40 19.40 149,176 -0.45(-2.24%)
Dec 21, 2018 20.32 20.55 19.76 19.84 246,854 -0.45(-2.24%)
Dec 20, 2018 20.60 20.76 20.06 20.30 143,042 -0.45(-2.19%)
Dec 19, 2018 21.10 21.52 20.64 20.75 57,934 -0.43(-2.02%)
Dec 18, 2018 21.14 21.36 21.02 21.18 128,985 +0.11(+0.54%)
Dec 17, 2018 21.47 21.60 20.98 21.07 125,050 -0.53(-2.47%)
Dec 14, 2018 21.83 21.95 21.58 21.60 53,698 -0.50(-2.25%)
Dec 13, 2018 22.19 22.32 22.01 22.10 24,684 -0.10(-0.43%)
Dec 12, 2018 22.29 22.54 22.19 22.19 35,389 +0.18(+0.83%)
Dec 11, 2018 22.37 22.43 21.91 22.01 41,767 -0.07(-0.32%)
Dec 10, 2018 21.99 22.17 21.71 22.08 82,776 -0.03(-0.12%)
Dec 07, 2018 22.56 22.80 21.97 22.11 25,303 -0.52(-2.32%)
Dec 06, 2018 22.30 22.63 22.01 22.63 63,088 -0.08(-0.35%)
Dec 04, 2018 23.51 23.51 22.67 22.71 149,646 -0.80(-3.42%)
Dec 03, 2018 23.69 23.96 23.40 23.51 46,219 +0.24(+1.05%)
Nov 30, 2018 23.01 23.29 22.94 23.27 41,562 +0.20(+0.87%)
Nov 29, 2018 23.07 23.23 22.90 23.07 31,026 -0.02(-0.08%)
Nov 28, 2018 22.52 23.10 22.52 23.08 28,924 +0.57(+2.52%)
Nov 27, 2018 22.48 22.53 22.37 22.52 22,776 -0.06(-0.27%)
Nov 26, 2018 22.23 22.58 22.23 22.58 31,690 +0.44(+1.97%)
Nov 23, 2018 22.16 22.27 22.14 22.14 14,426 -0.10(-0.47%)
Nov 21, 2018 22.25 22.25 22.25 0 +0.26(+1.19%)
Nov 20, 2018 22.05 22.31 21.78 21.98 93,635 -0.42(-1.87%)
Nov 19, 2018 23.01 23.12 22.32 22.40 54,502 -0.66(-2.84%)
Nov 16, 2018 23.00 23.13 22.89 23.06 29,883 +0.05(+0.23%)
Nov 15, 2018 22.56 23.11 22.55 23.01 38,986 +0.26(+1.15%)
Nov 14, 2018 23.05 23.29 22.65 22.74 30,252 -0.24(-1.06%)
Nov 13, 2018 22.99 23.32 22.92 22.99 57,011 -0.02(-0.08%)
Nov 12, 2018 23.59 23.59 22.97 23.01 77,886 -0.52(-2.19%)
Nov 09, 2018 23.76 23.79 23.41 23.52 27,937 -0.36(-1.50%)
Nov 08, 2018 24.07 24.07 23.82 23.88 36,093 -0.23(-0.94%)
Nov 07, 2018 23.77 24.11 23.77 24.11 106,467 +0.59(+2.53%)
Nov 06, 2018 23.52 23.57 23.39 23.51 82,147 +0.05(+0.22%)
Nov 05, 2018 23.44 23.60 23.33 23.46 37,448 -0.04(-0.19%)
Nov 02, 2018 23.63 23.83 23.34 23.50 55,416 -0.09(-0.37%)
Nov 01, 2018 23.29 23.63 23.23 23.59 119,180 +0.41(+1.77%)
Oct 31, 2018 23.07 23.39 23.01 23.18 69,956 +0.43(+1.88%)
Oct 30, 2018 22.32 22.80 22.32 22.75 54,715 +0.37(+1.67%)
Oct 29, 2018 22.90 23.03 22.10 22.38 78,166 -0.21(-0.92%)
Oct 26, 2018 22.72 22.93 22.36 22.59 110,603 -0.56(-2.41%)
Oct 25, 2018 22.87 23.28 22.84 23.14 89,946 +0.43(+1.88%)
Oct 24, 2018 23.57 23.63 22.71 22.72 121,476 -0.94(-3.99%)
Oct 23, 2018 23.58 23.73 23.18 23.66 164,605 -0.10(-0.40%)
Oct 22, 2018 23.94 24.01 23.72 23.76 125,256 -0.14(-0.59%)
Oct 19, 2018 24.21 24.29 23.80 23.90 226,473 -0.16(-0.65%)
Oct 18, 2018 24.44 24.44 23.93 24.05 79,703 -0.47(-1.92%)
Oct 17, 2018 24.63 24.63 24.24 24.52 94,314 -0.03(-0.11%)
Oct 16, 2018 24.19 24.58 24.15 24.55 106,921 +0.53(+2.22%)
Oct 15, 2018 24.04 24.18 23.93 24.02 94,883 -0.09(-0.36%)
Oct 12, 2018 24.19 24.29 23.76 24.11 88,963 +0.27(+1.14%)
Oct 11, 2018 24.04 24.35 23.69 23.83 155,836 -0.36(-1.48%)
Oct 10, 2018 25.06 25.06 24.18 24.19 355,874 -0.88(-3.52%)
Oct 09, 2018 25.07 25.13 24.99 25.07 46,842 +0.00(+0.00%)
Oct 08, 2018 25.13 25.21 24.89 25.07 102,344 -0.12(-0.49%)
Oct 05, 2018 25.45 25.53 25.04 25.20 147,242 -0.30(-1.16%)
Oct 04, 2018 25.65 25.68 25.35 25.49 88,963 -0.23(-0.88%)
Oct 03, 2018 25.74 25.83 25.68 25.72 47,085 +0.09(+0.34%)
Oct 02, 2018 25.70 25.74 25.57 25.63 67,768 -0.10(-0.37%)
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.