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

37.54 +0.57 (+1.54%)
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 37.89 38.03 37.57 37.57 9,735 -0.52(-1.37%)
Apr 29, 2021 38.68 38.68 37.73 38.09 12,859 -0.32(-0.83%)
Apr 28, 2021 38.49 38.70 38.28 38.41 14,894 -0.29(-0.76%)
Apr 27, 2021 38.84 38.84 38.57 38.70 21,254 -0.13(-0.34%)
Apr 26, 2021 38.16 38.83 38.16 38.83 52,111 +0.62(+1.62%)
Apr 23, 2021 37.65 38.34 37.65 38.21 23,304 +0.61(+1.61%)
Apr 22, 2021 37.81 38.35 37.46 37.61 20,866 -0.19(-0.51%)
Apr 21, 2021 36.82 37.80 36.82 37.80 21,564 +0.87(+2.35%)
Apr 20, 2021 37.53 37.65 36.73 36.93 58,230 -0.68(-1.80%)
Apr 19, 2021 38.04 38.18 37.52 37.61 28,593 -0.57(-1.49%)
Apr 16, 2021 38.40 38.45 38.00 38.18 41,533 -0.05(-0.13%)
Apr 15, 2021 38.25 38.33 38.05 38.22 32,070 +0.19(+0.51%)
Apr 14, 2021 38.15 38.62 37.99 38.03 31,358 -0.10(-0.25%)
Apr 13, 2021 37.82 38.13 37.76 38.13 28,728 +0.44(+1.18%)
Apr 12, 2021 38.12 38.12 37.65 37.68 31,657 -0.43(-1.14%)
Apr 09, 2021 37.85 38.12 37.75 38.12 16,468 +0.17(+0.46%)
Apr 08, 2021 37.79 37.94 37.56 37.94 44,256 +0.54(+1.45%)
Apr 07, 2021 37.72 37.79 37.35 37.40 24,671 -0.32(-0.84%)
Apr 06, 2021 37.63 38.00 37.63 37.72 31,893 -0.02(-0.05%)
Apr 05, 2021 37.90 37.90 37.50 37.74 94,502 +0.36(+0.96%)
Apr 01, 2021 37.24 37.58 37.24 37.38 60,383 +0.41(+1.10%)
Mar 31, 2021 36.34 37.17 36.34 36.98 15,219 +0.87(+2.41%)
Mar 30, 2021 35.64 36.41 35.50 36.11 17,301 +0.36(+1.00%)
Mar 29, 2021 36.28 36.59 35.69 35.75 19,696 -0.65(-1.78%)
Mar 26, 2021 36.28 36.57 35.74 36.40 12,946 +0.31(+0.86%)
Mar 25, 2021 35.25 36.19 34.86 36.09 40,732 +0.25(+0.70%)
Mar 24, 2021 37.16 37.16 35.84 35.84 23,822 -0.74(-2.03%)
Mar 23, 2021 37.74 37.74 36.55 36.58 21,961 -1.08(-2.87%)
Mar 22, 2021 37.65 38.02 37.53 37.66 15,529 +0.21(+0.57%)
Mar 19, 2021 37.12 37.72 36.75 37.45 76,787 +0.26(+0.70%)
Mar 18, 2021 37.95 38.36 37.04 37.19 64,959 -1.45(-3.75%)
Mar 17, 2021 37.90 38.65 37.18 38.64 18,822 +0.50(+1.32%)
Mar 16, 2021 39.04 39.04 37.81 38.14 30,392 -0.57(-1.48%)
Mar 15, 2021 38.43 38.78 38.15 38.71 52,383 +0.41(+1.07%)
Mar 12, 2021 37.81 38.30 37.55 38.30 45,906 +0.00(+0.00%)
Mar 11, 2021 37.45 38.30 37.45 38.30 69,951 +1.18(+3.17%)
Mar 10, 2021 37.24 37.57 36.86 37.12 27,471 +0.38(+1.02%)
Mar 09, 2021 36.25 36.95 36.00 36.75 29,862 +1.45(+4.10%)
Mar 08, 2021 36.27 36.55 35.24 35.30 63,196 -0.69(-1.93%)
Mar 05, 2021 35.83 36.09 33.99 35.99 74,922 +0.41(+1.17%)
Mar 04, 2021 36.47 37.13 34.87 35.58 68,862 -1.16(-3.15%)
Mar 03, 2021 37.84 37.97 36.70 36.74 41,966 -1.14(-3.01%)
Mar 02, 2021 38.84 38.84 37.81 37.88 45,984 -0.72(-1.88%)
Mar 01, 2021 37.79 38.60 37.71 38.60 36,954 +1.52(+4.09%)
Feb 26, 2021 37.35 37.52 36.33 37.08 27,357 +0.28(+0.76%)
Feb 25, 2021 38.48 38.72 36.68 36.80 42,531 -1.79(-4.65%)
Feb 24, 2021 37.95 38.60 37.46 38.60 46,981 +0.82(+2.17%)
Feb 23, 2021 37.46 38.05 35.81 37.78 79,485 -0.44(-1.16%)
Feb 22, 2021 39.26 39.29 38.19 38.22 59,036 -1.42(-3.58%)
Feb 19, 2021 39.43 39.96 39.40 39.64 63,108 +0.80(+2.06%)
Feb 18, 2021 39.32 39.34 38.60 38.84 72,561 -1.11(-2.78%)
Feb 17, 2021 40.24 40.24 39.13 39.95 70,047 -0.46(-1.15%)
Feb 16, 2021 41.08 41.15 40.10 40.41 97,353 -0.27(-0.66%)
Feb 12, 2021 40.22 40.68 39.85 40.68 64,870 +0.29(+0.72%)
Feb 11, 2021 40.47 40.68 39.95 40.39 115,739 +0.20(+0.50%)
Feb 10, 2021 40.77 40.87 39.56 40.19 93,143 -0.03(-0.07%)
Feb 09, 2021 40.10 40.52 39.91 40.22 72,151 +0.14(+0.34%)
Feb 08, 2021 39.56 40.11 39.56 40.09 81,259 +0.92(+2.34%)
Feb 05, 2021 39.09 39.25 38.78 39.17 87,046 +0.52(+1.35%)
Feb 04, 2021 38.55 38.79 38.36 38.65 62,170 +0.23(+0.60%)
Feb 03, 2021 38.44 38.56 38.06 38.42 45,656 +0.19(+0.50%)
Feb 02, 2021 38.14 38.22 37.66 38.22 97,499 +0.39(+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.