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 (%)
Dec 31, 2021 41.21 41.32 41.08 41.18 16,634 +0.10(+0.23%)
Dec 30, 2021 41.35 41.45 41.08 41.08 47,570 -0.16(-0.38%)
Dec 29, 2021 41.16 41.28 40.93 41.24 44,311 +0.15(+0.35%)
Dec 28, 2021 41.58 41.58 41.01 41.09 11,630 -0.27(-0.65%)
Dec 27, 2021 40.78 41.39 40.78 41.36 11,858 +0.60(+1.46%)
Dec 23, 2021 40.60 40.86 40.52 40.76 20,579 +0.33(+0.81%)
Dec 22, 2021 39.98 40.44 39.97 40.43 11,781 +0.48(+1.20%)
Dec 21, 2021 39.40 39.98 39.38 39.95 7,641 +0.90(+2.30%)
Dec 20, 2021 38.99 39.05 38.69 39.05 14,776 -0.47(-1.19%)
Dec 17, 2021 39.24 39.93 39.20 39.52 14,874 -0.15(-0.37%)
Dec 16, 2021 40.20 40.32 39.49 39.67 18,019 -0.30(-0.76%)
Dec 15, 2021 39.64 40.05 39.27 39.97 94,858 +0.57(+1.45%)
Dec 14, 2021 39.62 39.68 39.24 39.40 32,780 -0.52(-1.31%)
Dec 13, 2021 40.61 40.61 39.92 39.93 14,220 -0.74(-1.83%)
Dec 10, 2021 40.73 40.73 40.20 40.67 18,686 +0.14(+0.34%)
Dec 09, 2021 41.33 41.33 40.53 40.53 10,589 -0.78(-1.88%)
Dec 08, 2021 41.19 41.31 40.92 41.31 23,260 +0.23(+0.56%)
Dec 07, 2021 40.77 41.25 40.76 41.08 10,954 +1.07(+2.68%)
Dec 06, 2021 39.64 40.20 39.05 40.01 26,974 +0.52(+1.32%)
Dec 03, 2021 40.49 40.49 39.18 39.49 15,945 -0.84(-2.09%)
Dec 02, 2021 39.66 40.52 39.66 40.33 28,549 +0.47(+1.18%)
Dec 01, 2021 41.04 41.30 39.83 39.86 18,148 -0.74(-1.83%)
Nov 30, 2021 41.38 41.50 40.49 40.60 12,817 -1.12(-2.69%)
Nov 29, 2021 41.70 41.80 41.49 41.72 30,309 +0.34(+0.82%)
Nov 26, 2021 41.29 41.68 40.96 41.39 30,348 -0.70(-1.65%)
Nov 24, 2021 41.69 42.22 41.60 42.08 20,993 -0.03(-0.07%)
Nov 23, 2021 42.10 42.31 41.54 42.11 16,203 -0.22(-0.53%)
Nov 22, 2021 42.61 42.94 42.26 42.33 16,967 -0.27(-0.63%)
Nov 19, 2021 42.61 42.87 42.57 42.60 17,297 -0.27(-0.64%)
Nov 18, 2021 42.90 42.87 42.78 42.87 11,876 -0.00(-0.01%)
Nov 17, 2021 43.22 43.22 42.84 42.88 7,816 -0.40(-0.93%)
Nov 16, 2021 42.95 43.30 42.84 43.28 21,703 +0.23(+0.54%)
Nov 15, 2021 43.17 43.17 42.70 43.05 35,834 -0.01(-0.02%)
Nov 12, 2021 42.81 43.06 42.64 43.06 27,151 +0.39(+0.91%)
Nov 11, 2021 42.55 42.74 42.55 42.67 24,854 +0.31(+0.73%)
Nov 10, 2021 42.92 42.36 17,373 -0.79(-1.84%)
Nov 09, 2021 43.16 43.22 42.88 43.16 10,691 -0.00(-0.01%)
Nov 08, 2021 43.11 43.25 43.02 43.16 30,118 +0.14(+0.32%)
Nov 05, 2021 43.15 43.22 42.85 43.03 10,828 +0.12(+0.28%)
Nov 04, 2021 42.92 43.09 42.77 42.90 13,324 +0.09(+0.20%)
Nov 03, 2021 42.32 42.88 42.30 42.82 10,060 +0.44(+1.04%)
Nov 02, 2021 42.25 42.39 42.03 42.38 6,503 +0.28(+0.66%)
Nov 01, 2021 41.88 42.21 41.72 42.10 19,621 +0.25(+0.60%)
Oct 29, 2021 41.64 41.92 41.58 41.85 7,662 +0.08(+0.19%)
Oct 28, 2021 41.50 41.77 41.42 41.77 6,418 +0.42(+1.02%)
Oct 27, 2021 41.71 41.78 41.35 41.35 9,471 -0.39(-0.94%)
Oct 26, 2021 41.97 41.74 17,715 -0.09(-0.22%)
Oct 25, 2021 41.63 41.95 41.59 41.83 10,903 +0.17(+0.42%)
Oct 22, 2021 41.82 41.91 41.55 41.66 8,725 -0.28(-0.66%)
Oct 21, 2021 41.67 41.97 41.67 41.94 28,401 +0.23(+0.55%)
Oct 20, 2021 41.54 41.78 41.52 41.71 12,186 +0.17(+0.41%)
Oct 19, 2021 41.55 41.82 41.44 41.54 13,822 -0.19(-0.46%)
Oct 18, 2021 41.23 41.73 41.22 41.73 58,530 +0.49(+1.19%)
Oct 15, 2021 41.48 41.57 41.24 41.24 10,690 +0.01(+0.02%)
Oct 14, 2021 41.17 41.35 41.00 41.23 18,601 +0.52(+1.27%)
Oct 13, 2021 40.56 40.77 40.52 40.72 14,896 +0.28(+0.69%)
Oct 12, 2021 40.61 40.61 40.40 40.44 12,193 -0.08(-0.19%)
Oct 11, 2021 40.56 40.88 40.48 40.52 7,065 -0.04(-0.09%)
Oct 08, 2021 40.76 40.94 40.52 40.55 6,088 -0.10(-0.26%)
Oct 07, 2021 40.23 40.92 40.23 40.66 15,908 +0.76(+1.90%)
Oct 06, 2021 39.37 39.94 39.25 39.90 8,386 +0.03(+0.07%)
Oct 05, 2021 39.49 40.13 39.49 39.87 10,543 +0.42(+1.08%)
Oct 04, 2021 40.11 40.11 39.30 39.44 29,876 -0.94(-2.32%)
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.