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

37.02 +0.05 (+0.14%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 27.92 27.93 27.40 27.52 16,988 -0.41(-1.48%)
Jan 30, 2020 27.75 27.94 27.59 27.93 30,386 -0.05(-0.17%)
Jan 29, 2020 28.09 28.10 27.89 27.98 8,958 +0.04(+0.14%)
Jan 28, 2020 27.76 28.01 27.73 27.94 11,020 +0.29(+1.04%)
Jan 27, 2020 27.57 27.77 27.39 27.65 92,456 -0.47(-1.66%)
Jan 24, 2020 28.51 28.51 27.97 28.12 32,934 -0.37(-1.29%)
Jan 23, 2020 28.36 28.49 28.20 28.49 13,061 +0.12(+0.41%)
Jan 22, 2020 28.47 28.51 28.37 28.37 46,737 -0.01(-0.04%)
Jan 21, 2020 28.34 28.45 28.30 28.38 23,449 -0.01(-0.03%)
Jan 17, 2020 28.42 28.45 28.32 28.39 68,162 +0.09(+0.31%)
Jan 16, 2020 28.17 28.30 28.17 28.30 24,682 +0.25(+0.89%)
Jan 15, 2020 27.97 28.16 27.97 28.05 19,084 +0.08(+0.27%)
Jan 14, 2020 27.99 28.11 27.92 27.98 39,993 -0.04(-0.14%)
Jan 13, 2020 27.87 28.02 27.82 28.02 38,845 +0.23(+0.83%)
Jan 10, 2020 27.95 27.95 27.76 27.79 24,284 -0.11(-0.38%)
Jan 09, 2020 27.93 27.93 27.81 27.89 60,410 +0.11(+0.38%)
Jan 08, 2020 27.62 27.87 27.62 27.79 50,829 +0.18(+0.66%)
Jan 07, 2020 27.52 27.64 27.48 27.60 30,651 +0.02(+0.07%)
Jan 06, 2020 27.24 27.58 27.24 27.58 35,762 +0.18(+0.67%)
Jan 03, 2020 27.29 27.52 27.16 27.40 39,501 -0.12(-0.42%)
Jan 02, 2020 27.39 27.54 27.19 27.52 50,220 +0.22(+0.81%)
Dec 31, 2019 27.26 27.34 27.23 27.30 17,926 +0.08(+0.28%)
Dec 30, 2019 27.49 27.49 27.21 27.22 51,691 -0.21(-0.78%)
Dec 27, 2019 27.53 27.53 27.38 27.43 14,283 -0.03(-0.10%)
Dec 26, 2019 27.43 27.46 27.34 27.46 14,664 +0.17(+0.62%)
Dec 24, 2019 27.32 27.41 27.27 27.29 8,236 -0.03(-0.12%)
Dec 23, 2019 27.36 27.42 27.32 27.33 14,636 +0.03(+0.11%)
Dec 20, 2019 27.19 27.36 27.19 27.30 24,709 +0.13(+0.49%)
Dec 19, 2019 27.06 27.21 27.05 27.16 16,071 +0.12(+0.46%)
Dec 18, 2019 27.00 27.08 26.98 27.04 14,448 +0.04(+0.14%)
Dec 17, 2019 27.03 27.03 26.92 27.00 26,172 +0.04(+0.14%)
Dec 16, 2019 26.87 27.05 26.86 26.96 40,490 +0.24(+0.90%)
Dec 13, 2019 26.64 26.79 26.55 26.72 17,932 -0.04(-0.14%)
Dec 12, 2019 26.62 26.78 26.57 26.76 20,691 +0.18(+0.69%)
Dec 11, 2019 26.54 26.64 26.50 26.58 9,227 +0.05(+0.18%)
Dec 10, 2019 26.55 26.65 26.46 26.53 14,476 -0.05(-0.18%)
Dec 09, 2019 26.62 26.70 26.57 26.58 55,760 -0.06(-0.22%)
Dec 06, 2019 26.59 26.71 26.59 26.64 17,515 +0.19(+0.73%)
Dec 05, 2019 26.44 26.54 26.41 26.44 11,532 +0.04(+0.15%)
Dec 04, 2019 26.42 26.51 26.30 26.41 55,417 +0.19(+0.73%)
Dec 03, 2019 26.16 26.25 26.04 26.21 25,676 -0.21(-0.78%)
Dec 02, 2019 26.71 26.71 26.32 26.42 26,581 -0.30(-1.12%)
Nov 29, 2019 26.77 26.78 26.66 26.72 11,781 -0.10(-0.37%)
Nov 27, 2019 26.73 26.82 26.68 26.82 18,662 +0.19(+0.72%)
Nov 26, 2019 26.61 26.70 26.54 26.63 43,137 +0.10(+0.36%)
Nov 25, 2019 26.42 26.62 26.42 26.53 25,704 +0.22(+0.84%)
Nov 22, 2019 26.41 26.41 26.20 26.31 26,377 +0.03(+0.11%)
Nov 21, 2019 26.38 26.46 26.26 26.28 16,951 -0.17(-0.65%)
Nov 20, 2019 26.31 26.47 26.28 26.45 36,531 +0.02(+0.07%)
Nov 19, 2019 26.33 26.43 26.26 26.43 15,971 +0.15(+0.58%)
Nov 18, 2019 26.20 26.36 26.20 26.28 19,735 +0.08(+0.29%)
Nov 15, 2019 26.06 26.28 26.05 26.20 19,601 +0.26(+1.00%)
Nov 14, 2019 25.93 26.01 25.83 25.94 15,678 +0.00(+0.00%)
Nov 13, 2019 25.75 25.94 25.75 25.94 23,146 +0.12(+0.48%)
Nov 12, 2019 25.75 25.90 25.75 25.82 24,203 +0.07(+0.26%)
Nov 11, 2019 25.71 25.80 25.70 25.75 23,780 -0.07(-0.26%)
Nov 08, 2019 25.70 25.83 25.70 25.82 11,989 +0.14(+0.56%)
Nov 07, 2019 25.58 25.85 25.58 25.68 25,384 +0.16(+0.64%)
Nov 06, 2019 25.55 25.60 25.48 25.51 12,280 -0.08(-0.30%)
Nov 05, 2019 25.70 25.72 25.54 25.59 33,922 -0.11(-0.41%)
Nov 04, 2019 25.82 25.88 25.67 25.70 21,227 -0.03(-0.11%)
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.