Ai Powered Equity ETF (NY: AIEQ )

40.00 USD +1.57 (+4.09%)
Official Closing Price Updated: 4:31 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 38.70 38.88 37.65 38.43 26,400 +0.29(+0.76%)
Feb 25, 2021 39.88 40.12 38.01 38.14 41,043 -1.86(-4.65%)
Feb 24, 2021 39.33 40.00 38.82 40.00 45,337 +0.85(+2.17%)
Feb 23, 2021 38.82 39.43 37.11 39.15 76,703 -0.46(-1.16%)
Feb 22, 2021 40.68 40.72 39.58 39.61 56,970 -1.47(-3.58%)
Feb 19, 2021 40.86 41.41 40.83 41.08 60,900 +0.83(+2.06%)
Feb 18, 2021 40.75 40.77 40.00 40.25 70,022 -1.15(-2.78%)
Feb 17, 2021 41.70 41.70 40.55 41.40 67,596 -0.48(-1.15%)
Feb 16, 2021 42.57 42.64 41.55 41.88 93,946 -0.28(-0.66%)
Feb 12, 2021 41.68 42.16 41.30 42.16 62,600 +0.30(+0.72%)
Feb 11, 2021 41.94 42.16 41.40 41.86 111,688 +0.21(+0.50%)
Feb 10, 2021 42.25 42.35 41.00 41.65 89,883 -0.03(-0.07%)
Feb 09, 2021 41.55 41.99 41.36 41.68 69,626 +0.14(+0.34%)
Feb 08, 2021 41.00 41.56 41.00 41.54 78,415 +0.95(+2.34%)
Feb 05, 2021 40.51 40.67 40.19 40.59 84,000 +0.54(+1.35%)
Feb 04, 2021 39.95 40.20 39.75 40.05 59,994 +0.24(+0.60%)
Feb 03, 2021 39.83 39.96 39.44 39.81 44,058 +0.20(+0.50%)
Feb 02, 2021 39.52 39.61 39.03 39.61 94,087 +0.40(+1.02%)
Feb 01, 2021 39.26 39.26 38.23 39.21 95,024 +0.64(+1.66%)
Jan 29, 2021 39.21 39.30 38.05 38.57 110,100 -0.38(-0.98%)
Jan 28, 2021 38.90 39.27 38.53 38.95 76,063 +0.40(+1.04%)
Jan 27, 2021 39.13 39.42 38.18 38.55 170,418 -1.13(-2.85%)
Jan 26, 2021 40.27 40.31 39.52 39.68 263,386 -0.15(-0.38%)
Jan 25, 2021 39.94 40.41 38.79 39.83 65,100 +0.34(+0.86%)
Jan 22, 2021 39.00 39.50 39.00 39.49 21,700 +0.06(+0.15%)
Jan 21, 2021 39.40 39.47 39.00 39.43 30,704 +0.23(+0.59%)
Jan 20, 2021 39.44 39.44 38.88 39.20 67,543 +0.24(+0.62%)
Jan 19, 2021 38.46 38.96 38.46 38.96 23,872 +0.88(+2.30%)
Jan 15, 2021 38.92 38.92 37.96 38.08 20,200 -0.90(-2.30%)
Jan 14, 2021 38.79 39.16 38.76 38.98 27,334 +0.48(+1.25%)
Jan 13, 2021 38.42 38.70 38.21 38.50 19,562 +0.05(+0.13%)
Jan 12, 2021 37.75 38.47 37.75 38.45 18,266 +0.79(+2.10%)
Jan 11, 2021 37.58 37.96 37.15 37.66 60,085 -0.09(-0.24%)
Jan 08, 2021 37.94 38.00 37.30 37.75 30,300 +0.21(+0.56%)
Jan 07, 2021 37.04 37.61 37.04 37.54 38,882 +1.13(+3.10%)
Jan 06, 2021 35.84 36.86 35.70 36.41 19,902 +0.71(+1.99%)
Jan 05, 2021 35.24 35.78 35.24 35.70 44,319 +0.36(+1.02%)
Jan 04, 2021 35.84 35.98 34.95 35.34 30,430 -0.14(-0.39%)
Dec 31, 2020 35.48 35.48 35.48 12,370 -0.17(-0.48%)
Dec 30, 2020 35.27 35.83 35.27 35.65 12,370 +0.42(+1.19%)
Dec 29, 2020 35.60 35.75 35.00 35.23 20,809 -0.45(-1.26%)
Dec 28, 2020 36.72 36.85 35.61 35.68 37,318 -0.72(-1.98%)
Dec 24, 2020 36.60 36.60 36.23 36.40 26,700 -0.09(-0.25%)
Dec 23, 2020 36.43 36.60 36.07 36.49 12,126 +0.06(+0.17%)
Dec 22, 2020 36.25 36.43 36.00 36.43 13,526 +0.18(+0.50%)
Dec 21, 2020 35.98 36.25 35.68 36.25 31,108 +0.22(+0.62%)
Dec 18, 2020 36.32 36.32 35.88 36.03 13,300 -0.04(-0.12%)
Dec 17, 2020 35.96 36.07 35.77 36.07 32,702 +0.51(+1.43%)
Dec 16, 2020 35.69 35.69 35.37 35.56 9,789 +0.06(+0.17%)
Dec 15, 2020 35.45 35.50 35.21 35.50 14,441 +0.32(+0.91%)
Dec 14, 2020 35.52 35.52 35.15 35.18 18,776 +0.15(+0.41%)
Dec 11, 2020 35.00 35.15 34.84 35.03 8,300 -0.12(-0.33%)
Dec 10, 2020 34.40 35.15 34.40 35.15 15,272 +0.48(+1.38%)
Dec 09, 2020 35.47 35.50 34.45 34.67 24,457 -0.53(-1.50%)
Dec 08, 2020 34.99 35.38 34.90 35.20 14,872 +0.30(+0.86%)
Dec 07, 2020 34.69 34.97 34.69 34.90 21,576 +0.30(+0.87%)
Dec 04, 2020 34.28 34.66 34.28 34.60 12,100 +0.32(+0.93%)
Dec 03, 2020 34.19 34.40 34.06 34.28 14,071 +0.38(+1.12%)
Dec 02, 2020 33.73 33.99 33.51 33.90 26,248 -0.19(-0.56%)
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.