Ai Powered Equity ETF (NY: AIEQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2021	37.81	37.81	36.70	36.86	24,970	-0.92(-2.44%)
May 07, 2021	37.43	38.00	37.43	37.78	12,201	+0.56(+1.50%)
May 06, 2021	37.50	37.50	36.57	37.22	54,922	-0.46(-1.22%)
May 05, 2021	37.96	38.32	37.52	37.68	19,065	-0.11(-0.29%)
May 04, 2021	38.21	38.30	37.37	37.79	31,762	-0.90(-2.33%)
May 03, 2021	39.16	39.26	38.69	38.69	55,457	-0.22(-0.57%)
Apr 30, 2021	39.24	39.38	38.91	38.91	9,400	-0.54(-1.37%)
Apr 29, 2021	40.06	40.06	39.08	39.45	12,416	-0.33(-0.83%)
Apr 28, 2021	39.87	40.08	39.65	39.78	14,381	-0.30(-0.76%)
Apr 27, 2021	40.23	40.23	39.95	40.08	20,521	-0.14(-0.34%)
Apr 26, 2021	39.52	40.22	39.52	40.22	50,313	+0.64(+1.62%)
Apr 23, 2021	39.00	39.71	39.00	39.58	22,500	+0.63(+1.61%)
Apr 22, 2021	39.16	39.72	38.80	38.95	20,146	-0.20(-0.51%)
Apr 21, 2021	38.14	39.15	38.14	39.15	20,820	+0.90(+2.35%)
Apr 20, 2021	38.87	39.00	38.04	38.25	56,221	-0.70(-1.80%)
Apr 19, 2021	39.40	39.54	38.86	38.95	27,607	-0.59(-1.49%)
Apr 16, 2021	39.77	39.82	39.36	39.54	40,100	-0.05(-0.13%)
Apr 15, 2021	39.62	39.70	39.40	39.59	30,964	+0.20(+0.51%)
Apr 14, 2021	39.51	40.00	39.35	39.39	30,276	-0.10(-0.25%)
Apr 13, 2021	39.17	39.49	39.11	39.49	27,737	+0.46(+1.18%)
Apr 12, 2021	39.48	39.48	39.00	39.03	30,565	-0.45(-1.14%)
Apr 09, 2021	39.20	39.48	39.10	39.48	15,900	+0.18(+0.46%)
Apr 08, 2021	39.14	39.30	38.90	39.30	42,729	+0.56(+1.45%)
Apr 07, 2021	39.07	39.14	38.68	38.74	23,820	-0.33(-0.84%)
Apr 06, 2021	38.98	39.36	38.98	39.07	30,793	-0.02(-0.05%)
Apr 05, 2021	39.25	39.25	38.84	39.09	91,241	+0.37(+0.96%)
Apr 01, 2021	38.57	38.92	38.57	38.72	58,300	+0.42(+1.10%)
Mar 31, 2021	37.64	38.50	37.64	38.30	14,694	+0.90(+2.41%)
Mar 30, 2021	36.91	37.71	36.77	37.40	16,704	+0.37(+1.00%)
Mar 29, 2021	37.58	37.90	36.96	37.03	19,017	-0.67(-1.78%)
Mar 26, 2021	37.58	37.88	37.02	37.70	12,500	+0.32(+0.86%)
Mar 25, 2021	36.51	37.48	36.11	37.38	39,327	+0.26(+0.70%)
Mar 24, 2021	38.49	38.49	37.12	37.12	23,000	-0.77(-2.03%)
Mar 23, 2021	39.09	39.09	37.86	37.89	21,204	-1.14(-2.92%)
Mar 22, 2021	39.02	39.40	38.89	39.03	14,986	+0.22(+0.57%)
Mar 19, 2021	38.47	39.08	38.08	38.81	74,100	+0.27(+0.70%)
Mar 18, 2021	39.33	39.75	38.38	38.54	62,686	-1.50(-3.75%)
Mar 17, 2021	39.27	40.05	38.53	40.04	18,164	+0.52(+1.32%)
Mar 16, 2021	40.46	40.46	39.18	39.52	29,329	-0.60(-1.48%)
Mar 15, 2021	39.82	40.19	39.53	40.12	50,550	+0.43(+1.07%)
Mar 12, 2021	39.18	39.69	38.91	39.69	44,300	+0.00(+0.00%)
Mar 11, 2021	38.81	39.69	38.81	39.69	67,503	+1.22(+3.17%)
Mar 10, 2021	38.59	38.93	38.20	38.47	26,510	+0.39(+1.02%)
Mar 09, 2021	37.56	38.29	37.31	38.08	28,817	+1.50(+4.10%)
Mar 08, 2021	37.59	37.88	36.52	36.58	60,984	-0.72(-1.93%)
Mar 05, 2021	37.13	37.40	35.22	37.30	72,300	+0.43(+1.17%)
Mar 04, 2021	37.79	38.48	36.13	36.87	66,452	-1.20(-3.15%)
Mar 03, 2021	39.21	39.35	38.03	38.07	40,498	-1.18(-3.01%)
Mar 02, 2021	40.25	40.25	39.18	39.25	44,375	-0.75(-1.88%)

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.