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

36.48 +0.13 (+0.36%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.87 23.96 23.60 23.73 52,171 -0.36(-1.51%)
May 30, 2019 24.20 24.29 24.02 24.09 17,954 +0.01(+0.04%)
May 29, 2019 24.06 24.15 23.96 24.08 41,549 -0.19(-0.79%)
May 28, 2019 24.62 24.62 24.28 24.28 23,978 -0.23(-0.94%)
May 24, 2019 24.57 24.67 24.43 24.51 11,686 +0.03(+0.12%)
May 23, 2019 24.68 24.68 24.30 24.48 44,069 -0.32(-1.28%)
May 22, 2019 25.02 25.02 24.79 24.79 19,445 -0.23(-0.92%)
May 21, 2019 24.81 25.11 24.81 25.02 60,778 +0.31(+1.24%)
May 20, 2019 24.77 24.83 24.62 24.72 25,008 -0.31(-1.23%)
May 17, 2019 24.91 25.21 24.89 25.02 25,668 -0.13(-0.53%)
May 16, 2019 25.14 25.32 25.08 25.16 26,683 +0.14(+0.57%)
May 15, 2019 24.73 25.05 24.62 25.01 19,824 +0.16(+0.66%)
May 14, 2019 24.60 25.01 24.60 24.85 26,191 +0.33(+1.33%)
May 13, 2019 24.73 24.93 24.47 24.52 108,042 -0.84(-3.32%)
May 10, 2019 25.00 25.40 24.87 25.37 54,988 +0.17(+0.68%)
May 09, 2019 25.07 25.29 24.88 25.20 25,128 -0.14(-0.57%)
May 08, 2019 25.27 25.49 25.27 25.34 66,836 -0.01(-0.04%)
May 07, 2019 25.46 25.63 25.19 25.35 230,087 -0.38(-1.49%)
May 06, 2019 25.32 25.83 25.32 25.73 51,730 -0.06(-0.22%)
May 03, 2019 25.59 25.84 25.59 25.79 31,302 +0.30(+1.17%)
May 02, 2019 25.48 25.67 25.31 25.49 25,007 -0.06(-0.23%)
May 01, 2019 25.79 25.83 25.55 25.55 43,451 -0.30(-1.15%)
Apr 30, 2019 25.81 25.90 25.70 25.85 18,752 -0.02(-0.07%)
Apr 29, 2019 25.78 25.96 25.78 25.87 46,698 +0.09(+0.33%)
Apr 26, 2019 25.68 25.82 25.61 25.78 23,894 +0.07(+0.26%)
Apr 25, 2019 25.65 25.78 25.55 25.71 16,430 +0.04(+0.15%)
Apr 24, 2019 25.75 25.86 25.67 25.67 67,178 -0.09(-0.33%)
Apr 23, 2019 25.46 25.84 25.46 25.76 52,480 +0.33(+1.28%)
Apr 22, 2019 25.39 25.49 25.36 25.44 37,587 +0.02(+0.08%)
Apr 18, 2019 25.50 25.50 25.31 25.42 27,859 -0.03(-0.11%)
Apr 17, 2019 25.69 25.69 25.44 25.44 37,306 -0.16(-0.61%)
Apr 16, 2019 25.60 25.67 25.56 25.60 24,043 +0.07(+0.28%)
Apr 15, 2019 25.55 25.59 25.48 25.53 36,780 -0.03(-0.11%)
Apr 12, 2019 25.54 25.59 25.48 25.56 40,693 +0.19(+0.76%)
Apr 11, 2019 25.39 25.44 25.32 25.37 72,646 -0.02(-0.08%)
Apr 10, 2019 25.23 25.40 25.23 25.39 25,388 +0.13(+0.53%)
Apr 09, 2019 25.26 25.31 25.21 25.25 71,069 -0.10(-0.38%)
Apr 08, 2019 25.33 25.35 25.19 25.35 38,661 +0.04(+0.15%)
Apr 05, 2019 25.20 25.35 25.20 25.31 28,903 +0.13(+0.53%)
Apr 04, 2019 25.18 25.25 25.04 25.18 44,865 +0.00(+0.00%)
Apr 03, 2019 25.21 25.30 25.13 25.18 46,127 +0.07(+0.27%)
Apr 02, 2019 25.01 25.16 25.01 25.11 31,957 +0.01(+0.04%)
Apr 01, 2019 25.01 25.15 24.92 25.10 63,933 +0.30(+1.20%)
Mar 29, 2019 24.79 24.84 24.73 24.80 23,790 +0.16(+0.66%)
Mar 28, 2019 24.56 24.67 24.47 24.64 17,252 +0.15(+0.63%)
Mar 27, 2019 24.52 24.69 24.33 24.49 40,085 -0.10(-0.39%)
Mar 26, 2019 24.52 24.74 24.48 24.58 22,945 +0.19(+0.79%)
Mar 25, 2019 24.36 24.53 24.24 24.39 80,567 -0.02(-0.08%)
Mar 22, 2019 24.97 24.97 24.41 24.41 75,706 -0.68(-2.70%)
Mar 21, 2019 24.71 25.09 24.71 25.09 35,329 +0.35(+1.43%)
Mar 20, 2019 24.78 24.88 24.64 24.73 30,515 -0.08(-0.31%)
Mar 19, 2019 24.93 24.99 24.74 24.81 42,228 -0.09(-0.35%)
Mar 18, 2019 24.78 24.93 24.75 24.90 30,661 +0.14(+0.58%)
Mar 15, 2019 24.73 24.87 24.73 24.75 77,801 +0.09(+0.35%)
Mar 14, 2019 24.74 24.75 24.66 24.67 15,306 -0.08(-0.31%)
Mar 13, 2019 24.62 24.81 24.60 24.74 54,185 +0.22(+0.90%)
Mar 12, 2019 24.50 24.64 24.46 24.52 43,140 +0.10(+0.39%)
Mar 11, 2019 24.06 24.48 24.06 24.43 32,589 +0.37(+1.55%)
Mar 08, 2019 23.95 24.08 23.81 24.06 70,052 -0.09(-0.36%)
Mar 07, 2019 24.30 24.31 24.10 24.14 65,220 -0.21(-0.86%)
Mar 06, 2019 24.64 24.64 24.35 24.35 41,057 -0.27(-1.09%)
Mar 05, 2019 24.63 24.69 24.54 24.62 60,204 +0.00(+0.00%)
Mar 04, 2019 24.83 24.88 24.40 24.62 77,186 -0.11(-0.46%)
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.