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

36.97 +0.00 (+0.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.83 23.91 23.56 23.69 52,268 -0.36(-1.51%)
May 30, 2019 24.15 24.25 23.97 24.05 17,987 +0.01(+0.04%)
May 29, 2019 24.01 24.11 23.92 24.04 41,626 -0.19(-0.79%)
May 28, 2019 24.58 24.58 24.23 24.23 24,022 -0.23(-0.94%)
May 24, 2019 24.53 24.62 24.38 24.46 11,708 +0.03(+0.12%)
May 23, 2019 24.63 24.63 24.26 24.43 44,151 -0.32(-1.28%)
May 22, 2019 24.98 24.98 24.75 24.75 19,481 -0.23(-0.92%)
May 21, 2019 24.77 25.06 24.77 24.98 60,891 +0.31(+1.24%)
May 20, 2019 24.73 24.78 24.58 24.67 25,055 -0.31(-1.23%)
May 17, 2019 24.86 25.16 24.84 24.98 25,716 -0.13(-0.53%)
May 16, 2019 25.09 25.27 25.04 25.11 26,733 +0.14(+0.57%)
May 15, 2019 24.68 25.01 24.58 24.97 19,860 +0.16(+0.66%)
May 14, 2019 24.56 24.96 24.56 24.80 26,239 +0.33(+1.33%)
May 13, 2019 24.68 24.88 24.43 24.48 108,242 -0.84(-3.32%)
May 10, 2019 24.96 25.35 24.82 25.32 55,090 +0.17(+0.68%)
May 09, 2019 25.02 25.24 24.83 25.15 25,175 -0.14(-0.57%)
May 08, 2019 25.23 25.45 25.23 25.29 66,960 -0.01(-0.04%)
May 07, 2019 25.42 25.58 25.14 25.30 230,514 -0.38(-1.49%)
May 06, 2019 25.27 25.79 25.27 25.68 51,826 -0.06(-0.22%)
May 03, 2019 25.54 25.79 25.54 25.74 31,360 +0.30(+1.17%)
May 02, 2019 25.44 25.62 25.27 25.45 25,054 -0.06(-0.23%)
May 01, 2019 25.74 25.79 25.50 25.50 43,532 -0.30(-1.15%)
Apr 30, 2019 25.76 25.85 25.66 25.80 18,787 -0.02(-0.07%)
Apr 29, 2019 25.73 25.91 25.73 25.82 46,785 +0.09(+0.33%)
Apr 26, 2019 25.64 25.77 25.56 25.73 23,938 +0.07(+0.26%)
Apr 25, 2019 25.60 25.73 25.50 25.67 16,461 +0.04(+0.15%)
Apr 24, 2019 25.70 25.81 25.63 25.63 67,302 -0.09(-0.33%)
Apr 23, 2019 25.42 25.79 25.42 25.71 52,577 +0.33(+1.28%)
Apr 22, 2019 25.34 25.45 25.31 25.39 37,657 +0.02(+0.08%)
Apr 18, 2019 25.46 25.46 25.26 25.37 27,911 -0.03(-0.11%)
Apr 17, 2019 25.65 25.65 25.40 25.40 37,376 -0.16(-0.61%)
Apr 16, 2019 25.55 25.62 25.51 25.55 24,088 +0.07(+0.28%)
Apr 15, 2019 25.50 25.54 25.44 25.48 36,849 -0.03(-0.11%)
Apr 12, 2019 25.49 25.55 25.44 25.51 40,769 +0.19(+0.76%)
Apr 11, 2019 25.34 25.39 25.27 25.32 72,781 -0.02(-0.08%)
Apr 10, 2019 25.19 25.35 25.19 25.34 25,435 +0.13(+0.53%)
Apr 09, 2019 25.22 25.26 25.16 25.21 71,200 -0.10(-0.38%)
Apr 08, 2019 25.28 25.30 25.14 25.30 38,732 +0.04(+0.15%)
Apr 05, 2019 25.15 25.30 25.15 25.26 28,956 +0.13(+0.53%)
Apr 04, 2019 25.13 25.21 25.00 25.13 44,948 +0.00(+0.00%)
Apr 03, 2019 25.16 25.25 25.08 25.13 46,213 +0.07(+0.27%)
Apr 02, 2019 24.97 25.11 24.97 25.06 32,016 +0.01(+0.04%)
Apr 01, 2019 24.97 25.10 24.87 25.05 64,051 +0.30(+1.20%)
Mar 29, 2019 24.75 24.80 24.68 24.76 23,834 +0.16(+0.66%)
Mar 28, 2019 24.52 24.62 24.42 24.60 17,284 +0.15(+0.63%)
Mar 27, 2019 24.48 24.64 24.29 24.44 40,159 -0.10(-0.39%)
Mar 26, 2019 24.47 24.69 24.43 24.54 22,987 +0.19(+0.79%)
Mar 25, 2019 24.32 24.49 24.19 24.35 80,717 -0.02(-0.08%)
Mar 22, 2019 24.93 24.93 24.36 24.36 75,847 -0.68(-2.70%)
Mar 21, 2019 24.66 25.04 24.66 25.04 35,395 +0.35(+1.43%)
Mar 20, 2019 24.74 24.83 24.59 24.69 30,571 -0.08(-0.31%)
Mar 19, 2019 24.88 24.95 24.70 24.77 42,306 -0.09(-0.34%)
Mar 18, 2019 24.74 24.88 24.71 24.85 30,718 +0.14(+0.58%)
Mar 15, 2019 24.69 24.82 24.69 24.71 77,945 +0.09(+0.35%)
Mar 14, 2019 24.70 24.71 24.61 24.62 15,335 -0.08(-0.31%)
Mar 13, 2019 24.57 24.77 24.56 24.70 54,285 +0.22(+0.90%)
Mar 12, 2019 24.45 24.59 24.41 24.48 43,220 +0.10(+0.39%)
Mar 11, 2019 24.01 24.43 24.01 24.38 32,649 +0.37(+1.55%)
Mar 08, 2019 23.91 24.03 23.76 24.01 70,182 -0.09(-0.36%)
Mar 07, 2019 24.26 24.27 24.06 24.10 65,341 -0.21(-0.86%)
Mar 06, 2019 24.59 24.59 24.31 24.31 41,133 -0.27(-1.09%)
Mar 05, 2019 24.58 24.64 24.50 24.57 60,315 +0.00(+0.00%)
Mar 04, 2019 24.78 24.83 24.36 24.57 77,329 -0.11(-0.46%)
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.