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

36.48 +0.13 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 25.73 25.88 25.73 25.84 38,513 +0.04(+0.14%)
Sep 27, 2018 25.83 25.89 25.77 25.80 58,372 +0.11(+0.41%)
Sep 26, 2018 25.87 25.94 25.69 25.70 52,774 -0.07(-0.27%)
Sep 25, 2018 25.88 25.88 25.77 25.77 36,591 +0.00(+0.00%)
Sep 24, 2018 25.80 25.85 25.66 25.77 58,921 -0.08(-0.30%)
Sep 21, 2018 25.87 25.95 25.81 25.85 69,759 +0.04(+0.14%)
Sep 20, 2018 25.67 25.87 25.67 25.81 52,791 +0.16(+0.61%)
Sep 19, 2018 25.62 25.71 25.58 25.66 47,931 +0.08(+0.31%)
Sep 18, 2018 25.45 25.64 25.45 25.58 72,231 +0.07(+0.27%)
Sep 17, 2018 25.75 25.77 25.46 25.51 80,420 -0.22(-0.85%)
Sep 14, 2018 25.76 25.78 25.64 25.73 66,672 +0.01(+0.03%)
Sep 13, 2018 25.76 25.77 25.60 25.72 57,636 +0.10(+0.38%)
Sep 12, 2018 25.62 25.66 25.45 25.62 62,563 -0.05(-0.21%)
Sep 11, 2018 25.53 25.70 25.44 25.67 120,319 +0.05(+0.20%)
Sep 10, 2018 25.66 25.73 25.55 25.62 254,800 +0.11(+0.41%)
Sep 07, 2018 25.45 25.67 25.45 25.52 88,629 -0.07(-0.27%)
Sep 06, 2018 25.77 25.80 25.52 25.59 143,238 -0.18(-0.71%)
Sep 05, 2018 25.81 25.87 25.62 25.77 122,015 -0.12(-0.47%)
Sep 04, 2018 25.90 25.96 25.80 25.89 93,059 -0.08(-0.30%)
Aug 31, 2018 25.97 25.97 25.97 0 +0.01(+0.03%)
Aug 30, 2018 26.02 26.10 25.88 25.96 153,401 -0.17(-0.67%)
Aug 29, 2018 26.08 26.15 25.99 26.14 177,474 +0.12(+0.47%)
Aug 28, 2018 26.13 26.13 25.96 26.01 217,148 -0.05(-0.20%)
Aug 27, 2018 25.98 26.10 25.96 26.07 700,207 +0.19(+0.74%)
Aug 24, 2018 25.77 25.90 25.73 25.87 135,288 +0.19(+0.75%)
Aug 23, 2018 25.76 25.80 25.65 25.68 43,555 -0.04(-0.14%)
Aug 22, 2018 25.71 25.75 25.62 25.72 40,548 +0.04(+0.17%)
Aug 21, 2018 25.57 25.73 25.54 25.67 76,258 +0.13(+0.51%)
Aug 20, 2018 25.51 25.54 25.38 25.54 105,890 +0.11(+0.41%)
Aug 17, 2018 25.36 25.47 25.27 25.44 40,026 +0.13(+0.52%)
Aug 16, 2018 25.28 25.48 25.25 25.31 52,963 +0.16(+0.63%)
Aug 15, 2018 25.36 25.36 24.96 25.15 98,945 -0.27(-1.07%)
Aug 14, 2018 25.32 25.44 25.28 25.42 30,276 +0.17(+0.69%)
Aug 13, 2018 25.32 25.45 25.19 25.24 52,306 -0.10(-0.38%)
Aug 10, 2018 25.36 25.46 25.24 25.34 38,425 -0.19(-0.75%)
Aug 09, 2018 25.57 25.63 25.50 25.53 61,119 -0.01(-0.03%)
Aug 08, 2018 25.54 25.57 25.46 25.54 29,630 -0.02(-0.07%)
Aug 07, 2018 25.53 25.61 25.47 25.56 96,648 +0.11(+0.45%)
Aug 06, 2018 25.36 25.45 25.27 25.45 104,297 +0.11(+0.45%)
Aug 03, 2018 25.34 25.36 25.23 25.33 36,252 +0.04(+0.17%)
Aug 02, 2018 25.14 25.32 24.97 25.29 70,954 +0.13(+0.52%)
Aug 01, 2018 25.24 25.32 25.10 25.16 53,737 -0.04(-0.14%)
Jul 31, 2018 25.02 25.23 25.02 25.19 107,613 +0.25(+1.02%)
Jul 30, 2018 25.18 25.27 24.89 24.94 138,165 -0.28(-1.11%)
Jul 27, 2018 25.54 25.56 25.10 25.22 75,820 -0.28(-1.10%)
Jul 26, 2018 25.48 25.58 25.41 25.50 96,335 +0.01(+0.03%)
Jul 25, 2018 25.37 25.52 25.23 25.49 64,237 +0.15(+0.59%)
Jul 24, 2018 25.53 25.54 25.24 25.34 91,331 -0.10(-0.41%)
Jul 23, 2018 25.45 25.47 25.27 25.45 103,887 +0.04(+0.14%)
Jul 20, 2018 25.40 25.47 25.37 25.41 80,040 -0.09(-0.34%)
Jul 19, 2018 25.47 25.53 25.32 25.50 111,807 -0.01(-0.03%)
Jul 18, 2018 25.30 25.51 25.30 25.51 66,060 +0.13(+0.52%)
Jul 17, 2018 25.17 25.40 25.17 25.38 60,871 +0.17(+0.66%)
Jul 16, 2018 25.27 25.32 25.15 25.21 51,934 -0.05(-0.21%)
Jul 13, 2018 25.31 25.34 25.23 25.26 54,425 +0.00(+0.00%)
Jul 12, 2018 25.16 25.27 25.02 25.26 61,575 +0.24(+0.94%)
Jul 11, 2018 25.14 25.17 24.98 25.03 63,080 -0.24(-0.93%)
Jul 10, 2018 25.23 25.32 25.17 25.26 103,044 +0.01(+0.03%)
Jul 09, 2018 25.06 25.25 25.06 25.25 142,239 +0.30(+1.19%)
Jul 06, 2018 24.75 24.97 24.70 24.96 114,156 +0.29(+1.17%)
Jul 05, 2018 24.51 24.72 24.51 24.67 55,400 +0.19(+0.79%)
Jul 03, 2018 24.48 24.48 24.48 0 -0.09(-0.36%)
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.