Ai Powered Equity ETF (NY: AIEQ )

35.70 USD -0.84 (-2.30%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.46 24.70 24.46 24.68 95,047 +0.29(+1.19%)
Jan 30, 2019 24.22 24.45 24.03 24.39 30,141 +0.37(+1.54%)
Jan 29, 2019 24.16 24.22 24.00 24.02 27,828 -0.15(-0.61%)
Jan 28, 2019 24.12 24.22 24.00 24.17 29,564 -0.10(-0.42%)
Jan 25, 2019 24.08 24.35 24.08 24.27 47,100 +0.40(+1.68%)
Jan 24, 2019 23.70 23.99 23.70 23.87 38,671 +0.17(+0.72%)
Jan 23, 2019 23.89 24.03 23.53 23.70 34,210 -0.15(-0.63%)
Jan 22, 2019 24.10 24.13 23.69 23.85 68,230 -0.39(-1.61%)
Jan 18, 2019 24.00 24.25 23.95 24.24 31,300 +0.42(+1.76%)
Jan 17, 2019 23.56 23.88 23.46 23.82 26,097 +0.18(+0.76%)
Jan 16, 2019 23.59 23.70 23.54 23.64 86,346 +0.10(+0.42%)
Jan 15, 2019 23.32 23.55 23.32 23.54 50,423 +0.29(+1.25%)
Jan 14, 2019 23.11 23.28 23.04 23.25 47,784 -0.10(-0.43%)
Jan 11, 2019 23.36 23.38 23.14 23.35 26,600 +0.01(+0.04%)
Jan 10, 2019 23.07 23.35 23.00 23.34 35,054 +0.15(+0.65%)
Jan 09, 2019 23.03 23.26 23.00 23.19 40,424 +0.24(+1.05%)
Jan 08, 2019 22.92 22.98 22.62 22.95 23,418 +0.34(+1.50%)
Jan 07, 2019 22.33 22.83 22.33 22.61 30,998 +0.31(+1.39%)
Jan 04, 2019 21.62 22.42 21.62 22.30 78,500 +0.86(+4.00%)
Jan 03, 2019 21.74 21.76 21.44 21.44 41,750 -0.49(-2.23%)
Jan 02, 2019 21.50 22.04 21.48 21.93 29,994 +0.11(+0.50%)
Dec 31, 2018 21.77 21.92 21.61 21.82 93,500 +0.17(+0.79%)
Dec 28, 2018 21.88 21.95 21.52 21.65 82,400 -0.08(-0.37%)
Dec 27, 2018 21.37 21.73 20.91 21.73 110,279 +0.25(+1.16%)
Dec 26, 2018 20.44 21.50 20.35 21.48 88,283 +1.13(+5.55%)
Dec 24, 2018 20.68 20.80 20.35 20.35 142,200 -2.37(-10.43%)
Dec 21, 2018 23.27 23.52 22.63 22.72 215,600 -0.52(-2.24%)
Dec 20, 2018 23.59 23.77 22.97 23.24 124,932 -0.52(-2.19%)
Dec 19, 2018 24.16 24.64 23.63 23.76 50,599 -0.49(-2.02%)
Dec 18, 2018 24.21 24.46 24.07 24.25 112,655 +0.13(+0.54%)
Dec 17, 2018 24.58 24.73 24.02 24.12 109,218 -0.61(-2.47%)
Dec 14, 2018 24.99 25.13 24.71 24.73 46,900 -0.57(-2.25%)
Dec 13, 2018 25.41 25.56 25.20 25.30 21,559 -0.11(-0.43%)
Dec 12, 2018 25.52 25.81 25.41 25.41 30,909 +0.21(+0.83%)
Dec 11, 2018 25.61 25.68 25.09 25.20 36,479 -0.08(-0.32%)
Dec 10, 2018 25.18 25.38 24.86 25.28 72,296 -0.03(-0.12%)
Dec 07, 2018 25.83 26.10 25.15 25.31 22,100 -0.60(-2.32%)
Dec 06, 2018 25.53 25.91 25.20 25.91 55,101 -0.09(-0.35%)
Dec 04, 2018 26.92 26.92 25.96 26.00 130,700 -0.92(-3.42%)
Dec 03, 2018 27.12 27.44 26.79 26.92 40,368 +0.28(+1.05%)
Nov 30, 2018 26.34 26.67 26.26 26.64 36,300 +0.23(+0.87%)
Nov 29, 2018 26.42 26.60 26.22 26.41 27,098 -0.02(-0.08%)
Nov 28, 2018 25.79 26.45 25.79 26.43 25,262 +0.65(+2.52%)
Nov 27, 2018 25.74 25.80 25.61 25.78 19,893 -0.07(-0.27%)
Nov 26, 2018 25.45 25.85 25.45 25.85 27,678 +0.50(+1.97%)
Nov 23, 2018 25.37 25.50 25.35 25.35 12,600 -0.12(-0.47%)
Nov 21, 2018 25.47 25.47 25.47 0 +0.30(+1.19%)
Nov 20, 2018 25.25 25.54 24.94 25.17 81,780 -0.48(-1.87%)
Nov 19, 2018 26.34 26.47 25.56 25.65 47,602 -0.75(-2.84%)
Nov 16, 2018 26.33 26.48 26.21 26.40 26,100 +0.06(+0.23%)
Nov 15, 2018 25.83 26.46 25.82 26.34 34,050 +0.30(+1.15%)
Nov 14, 2018 26.39 26.67 25.93 26.04 26,422 -0.28(-1.06%)
Nov 13, 2018 26.32 26.70 26.24 26.32 49,793 -0.02(-0.08%)
Nov 12, 2018 27.01 27.01 26.30 26.34 68,025 -0.59(-2.19%)
Nov 09, 2018 27.21 27.24 26.80 26.93 24,400 -0.41(-1.50%)
Nov 08, 2018 27.56 27.56 27.28 27.34 31,524 -0.26(-0.94%)
Nov 07, 2018 27.22 27.60 27.22 27.60 92,988 +0.68(+2.53%)
Nov 06, 2018 26.93 26.99 26.78 26.92 71,747 +0.06(+0.22%)
Nov 05, 2018 26.84 27.02 26.71 26.86 32,707 -0.05(-0.19%)
Nov 02, 2018 27.06 27.29 26.72 26.91 48,400 -0.10(-0.37%)
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.