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 (%)
Feb 28, 2020 24.73 25.41 24.50 25.40 216,148 -0.17(-0.68%)
Feb 27, 2020 26.06 26.52 25.57 25.57 70,350 -0.97(-3.66%)
Feb 26, 2020 26.91 27.18 26.52 26.54 27,459 -0.27(-1.00%)
Feb 25, 2020 27.90 27.90 26.75 26.81 95,255 -0.89(-3.23%)
Feb 24, 2020 27.76 27.93 27.56 27.70 82,209 -0.96(-3.36%)
Feb 21, 2020 28.88 28.95 28.59 28.67 28,722 -0.37(-1.29%)
Feb 20, 2020 29.13 29.17 28.83 29.04 18,221 -0.02(-0.07%)
Feb 19, 2020 29.02 29.15 29.02 29.06 24,512 +0.10(+0.33%)
Feb 18, 2020 28.94 28.98 28.85 28.96 30,676 +0.07(+0.23%)
Feb 14, 2020 28.91 29.00 28.88 28.89 37,672 +0.02(+0.05%)
Feb 13, 2020 28.74 28.93 28.74 28.88 18,718 -0.06(-0.22%)
Feb 12, 2020 28.78 28.94 28.73 28.94 26,484 +0.30(+1.04%)
Feb 11, 2020 28.71 28.78 28.60 28.64 44,851 +0.12(+0.44%)
Feb 10, 2020 28.25 28.52 28.15 28.52 31,841 +0.21(+0.75%)
Feb 07, 2020 28.39 28.41 28.28 28.31 22,790 -0.20(-0.71%)
Feb 06, 2020 28.50 28.55 28.42 28.51 39,162 +0.10(+0.34%)
Feb 05, 2020 28.51 28.54 28.29 28.41 90,017 +0.20(+0.72%)
Feb 04, 2020 28.07 28.30 28.07 28.21 44,336 +0.46(+1.66%)
Feb 03, 2020 27.64 27.92 27.64 27.75 30,185 +0.19(+0.70%)
Jan 31, 2020 27.96 27.97 27.45 27.56 16,963 -0.41(-1.48%)
Jan 30, 2020 27.79 27.98 27.64 27.97 30,340 -0.05(-0.17%)
Jan 29, 2020 28.14 28.15 27.93 28.02 8,944 +0.04(+0.14%)
Jan 28, 2020 27.80 28.05 27.77 27.98 11,004 +0.29(+1.04%)
Jan 27, 2020 27.61 27.81 27.43 27.69 92,317 -0.47(-1.66%)
Jan 24, 2020 28.55 28.55 28.02 28.16 32,885 -0.37(-1.29%)
Jan 23, 2020 28.40 28.53 28.24 28.53 13,041 +0.12(+0.41%)
Jan 22, 2020 28.51 28.55 28.41 28.41 46,667 -0.01(-0.04%)
Jan 21, 2020 28.39 28.49 28.35 28.42 23,414 -0.01(-0.03%)
Jan 17, 2020 28.46 28.49 28.36 28.43 68,060 +0.09(+0.31%)
Jan 16, 2020 28.21 28.35 28.21 28.35 24,645 +0.25(+0.89%)
Jan 15, 2020 28.01 28.20 28.01 28.10 19,055 +0.08(+0.27%)
Jan 14, 2020 28.03 28.15 27.96 28.02 39,933 -0.04(-0.14%)
Jan 13, 2020 27.91 28.06 27.87 28.06 38,787 +0.23(+0.83%)
Jan 10, 2020 27.99 27.99 27.80 27.83 24,247 -0.11(-0.38%)
Jan 09, 2020 27.97 27.97 27.85 27.93 60,319 +0.11(+0.38%)
Jan 08, 2020 27.66 27.91 27.66 27.83 50,752 +0.18(+0.66%)
Jan 07, 2020 27.56 27.68 27.52 27.65 30,605 +0.02(+0.07%)
Jan 06, 2020 27.28 27.63 27.28 27.63 35,708 +0.18(+0.67%)
Jan 03, 2020 27.33 27.56 27.20 27.44 39,441 -0.12(-0.42%)
Jan 02, 2020 27.43 27.58 27.23 27.56 50,145 +0.22(+0.81%)
Dec 31, 2019 27.30 27.39 27.27 27.34 17,899 +0.08(+0.28%)
Dec 30, 2019 27.53 27.53 27.25 27.26 51,613 -0.22(-0.81%)
Dec 27, 2019 27.58 27.58 27.43 27.48 14,257 -0.03(-0.10%)
Dec 26, 2019 27.48 27.51 27.40 27.51 14,637 +0.17(+0.62%)
Dec 24, 2019 27.37 27.46 27.32 27.34 8,221 -0.03(-0.12%)
Dec 23, 2019 27.41 27.47 27.37 27.38 14,609 +0.03(+0.11%)
Dec 20, 2019 27.24 27.41 27.24 27.35 24,664 +0.13(+0.49%)
Dec 19, 2019 27.11 27.26 27.10 27.21 16,042 +0.12(+0.46%)
Dec 18, 2019 27.05 27.13 27.03 27.09 14,421 +0.04(+0.14%)
Dec 17, 2019 27.08 27.08 26.97 27.05 26,124 +0.04(+0.14%)
Dec 16, 2019 26.92 27.10 26.91 27.01 40,415 +0.24(+0.90%)
Dec 13, 2019 26.68 26.84 26.60 26.77 17,899 -0.04(-0.14%)
Dec 12, 2019 26.67 26.83 26.62 26.81 20,653 +0.18(+0.69%)
Dec 11, 2019 26.59 26.69 26.55 26.63 9,209 +0.05(+0.18%)
Dec 10, 2019 26.60 26.70 26.51 26.58 14,449 -0.05(-0.18%)
Dec 09, 2019 26.67 26.75 26.62 26.63 55,657 -0.06(-0.22%)
Dec 06, 2019 26.64 26.76 26.64 26.68 17,483 +0.19(+0.73%)
Dec 05, 2019 26.49 26.59 26.45 26.49 11,510 +0.04(+0.15%)
Dec 04, 2019 26.47 26.56 26.35 26.45 55,315 +0.19(+0.73%)
Dec 03, 2019 26.20 26.30 26.09 26.26 25,628 -0.21(-0.78%)
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.