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

36.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 26.85 27.22 26.78 27.16 7,363 +0.50(+1.88%)
Jun 29, 2020 26.55 26.68 26.27 26.66 13,369 +0.13(+0.51%)
Jun 26, 2020 26.82 26.88 26.52 26.52 16,175 -0.39(-1.43%)
Jun 25, 2020 26.60 26.97 26.54 26.91 11,551 +0.27(+1.01%)
Jun 24, 2020 27.01 27.10 26.52 26.64 13,097 -0.49(-1.81%)
Jun 23, 2020 27.17 27.42 27.11 27.13 21,726 +0.03(+0.11%)
Jun 22, 2020 26.73 27.20 26.73 27.10 25,186 +0.27(+1.01%)
Jun 19, 2020 27.04 27.13 26.76 26.83 24,781 -0.03(-0.11%)
Jun 18, 2020 26.63 26.86 26.52 26.86 26,333 +0.14(+0.54%)
Jun 17, 2020 26.82 26.99 26.66 26.72 17,059 +0.00(+0.00%)
Jun 16, 2020 26.96 26.96 26.58 26.71 57,455 +0.32(+1.20%)
Jun 15, 2020 25.51 26.40 25.51 26.40 26,459 +0.56(+2.17%)
Jun 12, 2020 26.21 26.36 25.51 25.84 25,044 +0.02(+0.09%)
Jun 11, 2020 26.33 26.66 25.74 25.82 27,862 -1.17(-4.33%)
Jun 10, 2020 27.00 27.22 26.92 26.98 14,901 +0.13(+0.47%)
Jun 09, 2020 26.78 27.08 26.78 26.86 25,486 -0.06(-0.21%)
Jun 08, 2020 26.56 26.92 26.52 26.92 31,409 +0.39(+1.49%)
Jun 05, 2020 26.62 26.67 26.33 26.52 23,901 +0.28(+1.07%)
Jun 04, 2020 26.48 26.68 26.18 26.24 13,741 -0.39(-1.48%)
Jun 03, 2020 26.67 26.70 26.56 26.64 18,370 +0.04(+0.14%)
Jun 02, 2020 26.67 26.67 26.29 26.60 12,811 +0.03(+0.11%)
Jun 01, 2020 26.55 26.69 26.42 26.57 15,869 +0.08(+0.29%)
May 29, 2020 26.08 26.55 26.08 26.49 25,356 +0.41(+1.59%)
May 28, 2020 25.91 26.40 25.91 26.08 14,488 +0.27(+1.04%)
May 27, 2020 25.82 25.90 25.21 25.81 16,983 -0.02(-0.09%)
May 26, 2020 26.59 26.59 25.83 25.83 40,312 -0.24(-0.93%)
May 22, 2020 25.92 26.08 25.84 26.07 13,717 +0.21(+0.81%)
May 21, 2020 26.03 26.13 25.79 25.87 10,685 -0.27(-1.03%)
May 20, 2020 26.04 26.20 25.98 26.13 12,830 +0.24(+0.91%)
May 19, 2020 26.07 26.16 25.89 25.90 9,026 -0.20(-0.75%)
May 18, 2020 26.16 26.30 26.02 26.09 29,269 +0.53(+2.08%)
May 15, 2020 25.10 25.60 25.10 25.56 14,029 +0.14(+0.54%)
May 14, 2020 25.19 25.42 24.82 25.42 20,714 +0.09(+0.34%)
May 13, 2020 25.48 25.68 24.93 25.34 21,746 -0.23(-0.91%)
May 12, 2020 26.04 26.10 25.51 25.57 26,700 -0.41(-1.59%)
May 11, 2020 25.39 26.12 25.39 25.98 35,436 +0.44(+1.71%)
May 08, 2020 25.39 25.57 25.21 25.54 19,224 +0.46(+1.82%)
May 07, 2020 25.04 25.28 25.02 25.09 19,256 +0.40(+1.64%)
May 06, 2020 24.78 25.02 24.68 24.68 17,320 -0.01(-0.05%)
May 05, 2020 24.74 24.90 24.55 24.69 13,205 +0.28(+1.15%)
May 04, 2020 23.96 24.47 23.96 24.41 14,674 +0.35(+1.44%)
May 01, 2020 24.17 24.45 23.96 24.07 25,460 -0.50(-2.04%)
Apr 30, 2020 24.66 24.80 24.52 24.57 22,323 -0.29(-1.15%)
Apr 29, 2020 24.87 24.99 24.58 24.85 21,260 +0.41(+1.68%)
Apr 28, 2020 25.17 25.17 24.42 24.44 16,968 -0.39(-1.55%)
Apr 27, 2020 24.83 24.97 24.71 24.83 23,295 +0.30(+1.22%)
Apr 24, 2020 24.27 24.66 24.23 24.53 7,378 +0.34(+1.39%)
Apr 23, 2020 24.29 24.55 24.18 24.19 17,984 -0.10(-0.40%)
Apr 22, 2020 24.09 24.34 23.96 24.29 6,251 +0.64(+2.69%)
Apr 21, 2020 24.06 24.07 23.43 23.65 19,560 -0.77(-3.15%)
Apr 20, 2020 24.08 24.74 24.08 24.42 22,954 -0.11(-0.43%)
Apr 17, 2020 24.41 24.53 24.11 24.53 25,252 +0.57(+2.37%)
Apr 16, 2020 23.79 23.96 23.62 23.96 19,415 +0.33(+1.38%)
Apr 15, 2020 23.20 23.66 23.09 23.63 14,415 +0.10(+0.41%)
Apr 14, 2020 23.09 23.69 23.09 23.54 34,937 +0.66(+2.90%)
Apr 13, 2020 22.67 22.98 22.53 22.87 28,754 +0.13(+0.59%)
Apr 09, 2020 22.69 23.07 22.69 22.74 19,952 +0.14(+0.64%)
Apr 08, 2020 22.13 22.65 22.13 22.59 14,111 +0.55(+2.49%)
Apr 07, 2020 22.76 22.76 22.04 22.05 23,258 +0.02(+0.09%)
Apr 06, 2020 21.61 22.28 21.39 22.03 16,396 +1.03(+4.90%)
Apr 03, 2020 21.12 21.23 20.74 21.00 20,783 -0.18(-0.86%)
Apr 02, 2020 20.79 21.18 20.61 21.18 26,858 +0.30(+1.43%)
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.