Ai Powered Equity ETF (NY: AIEQ )

39.45 USD -0.55 (-1.37%)
Streaming Delayed Price Updated: 2:10 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 39.16 40.00 39.08 40.00 35,661 +1.57(+4.09%)
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%)
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.