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 (%)
Aug 30, 2019 25.16 25.21 24.97 25.11 29,089 +0.11(+0.42%)
Aug 29, 2019 24.85 25.09 24.85 25.00 22,977 +0.34(+1.36%)
Aug 28, 2019 24.47 24.73 24.47 24.67 27,000 +0.11(+0.43%)
Aug 27, 2019 24.68 24.85 24.50 24.56 25,094 -0.09(-0.35%)
Aug 26, 2019 24.71 24.71 24.48 24.65 27,001 +0.18(+0.74%)
Aug 23, 2019 24.99 25.03 24.41 24.47 28,151 -0.54(-2.16%)
Aug 22, 2019 24.98 25.07 24.83 25.01 22,851 +0.08(+0.32%)
Aug 21, 2019 24.86 25.01 24.86 24.93 24,399 +0.21(+0.85%)
Aug 20, 2019 24.79 24.89 24.72 24.72 14,814 -0.12(-0.50%)
Aug 19, 2019 24.90 24.96 24.81 24.84 27,172 +0.17(+0.70%)
Aug 16, 2019 24.55 24.69 24.47 24.67 28,568 +0.31(+1.26%)
Aug 15, 2019 24.28 24.36 24.20 24.36 31,087 +0.09(+0.37%)
Aug 14, 2019 24.57 24.65 24.17 24.27 53,751 -0.67(-2.67%)
Aug 13, 2019 24.41 25.11 24.41 24.94 38,646 +0.37(+1.49%)
Aug 12, 2019 24.92 24.92 24.51 24.57 38,035 -0.38(-1.54%)
Aug 09, 2019 25.00 25.06 24.77 24.96 45,563 -0.05(-0.19%)
Aug 08, 2019 24.53 25.11 24.53 25.00 70,446 +0.52(+2.12%)
Aug 07, 2019 24.27 24.60 24.09 24.49 43,395 +0.02(+0.08%)
Aug 06, 2019 24.35 24.53 24.23 24.47 63,115 +0.35(+1.47%)
Aug 05, 2019 24.69 24.69 23.90 24.11 202,376 -0.72(-2.90%)
Aug 02, 2019 25.05 25.05 24.75 24.83 81,116 -0.46(-1.82%)
Aug 01, 2019 25.43 25.71 25.14 25.29 46,377 -0.15(-0.60%)
Jul 31, 2019 25.71 25.83 25.35 25.45 38,829 -0.32(-1.23%)
Jul 30, 2019 25.63 25.82 25.63 25.76 48,708 -0.04(-0.15%)
Jul 29, 2019 25.89 25.90 25.72 25.80 16,782 -0.12(-0.44%)
Jul 26, 2019 25.77 25.98 25.77 25.92 27,838 +0.18(+0.71%)
Jul 25, 2019 25.84 25.88 25.71 25.73 42,510 -0.17(-0.67%)
Jul 24, 2019 25.63 25.94 25.63 25.91 33,660 +0.18(+0.71%)
Jul 23, 2019 25.64 25.78 25.61 25.72 12,449 +0.12(+0.49%)
Jul 22, 2019 25.61 25.71 25.59 25.60 28,477 +0.01(+0.04%)
Jul 19, 2019 25.79 25.86 25.59 25.59 12,511 -0.19(-0.74%)
Jul 18, 2019 25.49 25.79 25.49 25.78 47,354 +0.09(+0.34%)
Jul 17, 2019 25.66 25.80 25.66 25.69 15,493 -0.07(-0.26%)
Jul 16, 2019 25.83 25.94 25.74 25.76 20,338 -0.11(-0.41%)
Jul 15, 2019 25.92 25.93 25.85 25.87 29,604 +0.00(+0.00%)
Jul 12, 2019 25.80 25.92 25.79 25.87 29,819 +0.09(+0.33%)
Jul 11, 2019 25.80 25.80 25.69 25.78 16,758 +0.10(+0.37%)
Jul 10, 2019 25.68 25.81 25.67 25.68 24,732 +0.09(+0.34%)
Jul 09, 2019 25.24 25.63 25.24 25.60 32,803 +0.06(+0.23%)
Jul 08, 2019 25.67 25.67 25.51 25.54 19,819 -0.21(-0.82%)
Jul 05, 2019 25.50 25.75 25.50 25.75 25,648 +0.05(+0.18%)
Jul 03, 2019 25.51 25.93 25.51 25.71 55,363 +0.16(+0.61%)
Jul 02, 2019 25.46 25.55 25.42 25.55 65,297 +0.11(+0.41%)
Jul 01, 2019 25.44 25.61 25.38 25.45 35,736 +0.18(+0.73%)
Jun 28, 2019 25.07 25.27 25.07 25.26 49,525 +0.20(+0.79%)
Jun 27, 2019 24.97 25.15 24.97 25.06 29,893 +0.09(+0.35%)
Jun 26, 2019 24.92 25.11 24.92 24.97 14,316 +0.04(+0.15%)
Jun 25, 2019 25.19 25.19 24.94 24.94 18,319 -0.27(-1.06%)
Jun 24, 2019 25.25 25.43 25.21 25.21 58,881 -0.07(-0.27%)
Jun 21, 2019 25.25 25.44 25.25 25.27 65,318 -0.06(-0.23%)
Jun 20, 2019 25.28 25.40 25.19 25.33 30,667 +0.24(+0.95%)
Jun 19, 2019 25.01 25.16 24.98 25.09 26,144 +0.07(+0.27%)
Jun 18, 2019 24.80 25.18 24.80 25.02 69,542 +0.34(+1.36%)
Jun 17, 2019 24.74 24.83 24.69 24.69 27,286 -0.01(-0.04%)
Jun 14, 2019 24.77 24.79 24.66 24.70 29,842 -0.12(-0.46%)
Jun 13, 2019 24.80 24.95 24.76 24.81 18,174 +0.07(+0.27%)
Jun 12, 2019 24.74 24.91 24.72 24.75 11,675 -0.03(-0.12%)
Jun 11, 2019 25.02 25.10 24.76 24.77 20,097 -0.12(-0.50%)
Jun 10, 2019 24.87 25.11 24.87 24.90 28,729 +0.18(+0.74%)
Jun 07, 2019 24.61 24.80 24.61 24.72 30,155 +0.09(+0.35%)
Jun 06, 2019 24.45 24.63 24.39 24.63 38,634 +0.23(+0.94%)
Jun 05, 2019 24.44 24.46 24.21 24.40 21,337 +0.11(+0.43%)
Jun 04, 2019 23.86 24.29 23.86 24.29 30,629 +0.64(+2.71%)
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.