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

37.37 -0.07 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 25.64 25.75 25.64 25.72 17,828 +0.27(+1.06%)
Oct 31, 2019 25.61 25.65 25.42 25.46 12,101 -0.15(-0.60%)
Oct 30, 2019 25.53 25.67 25.49 25.61 8,625 +0.01(+0.04%)
Oct 29, 2019 25.57 25.64 25.48 25.60 14,383 +0.00(+0.00%)
Oct 28, 2019 25.55 25.61 25.48 25.60 17,092 +0.16(+0.63%)
Oct 25, 2019 25.26 25.48 25.26 25.44 13,866 +0.15(+0.58%)
Oct 24, 2019 25.20 25.41 25.20 25.29 12,215 +0.15(+0.61%)
Oct 23, 2019 25.13 25.28 25.10 25.14 9,814 -0.05(-0.20%)
Oct 22, 2019 25.51 25.51 25.16 25.19 17,967 -0.25(-0.97%)
Oct 21, 2019 25.42 25.44 25.31 25.44 17,454 +0.18(+0.72%)
Oct 18, 2019 25.39 25.39 25.15 25.25 9,487 -0.19(-0.75%)
Oct 17, 2019 25.36 25.47 25.36 25.45 25,979 +0.14(+0.55%)
Oct 16, 2019 25.39 25.39 25.24 25.31 8,603 -0.06(-0.25%)
Oct 15, 2019 25.21 25.46 25.21 25.37 31,537 +0.22(+0.88%)
Oct 14, 2019 25.12 25.25 25.12 25.15 46,870 -0.03(-0.11%)
Oct 11, 2019 25.14 25.39 25.14 25.18 22,520 +0.25(+1.00%)
Oct 10, 2019 24.66 24.97 24.66 24.93 11,171 +0.13(+0.54%)
Oct 09, 2019 24.74 24.86 24.66 24.79 9,191 +0.20(+0.82%)
Oct 08, 2019 24.73 24.75 24.53 24.59 23,415 -0.30(-1.20%)
Oct 07, 2019 24.90 25.07 24.89 24.89 21,961 -0.08(-0.31%)
Oct 04, 2019 24.69 25.00 24.69 24.97 25,022 +0.31(+1.24%)
Oct 03, 2019 24.47 24.70 24.17 24.66 13,563 +0.13(+0.55%)
Oct 02, 2019 24.77 24.77 24.37 24.52 23,618 -0.31(-1.24%)
Oct 01, 2019 25.14 25.25 24.83 24.83 22,347 -0.24(-0.96%)
Sep 30, 2019 24.96 25.15 24.96 25.07 22,469 +0.09(+0.35%)
Sep 27, 2019 25.25 25.29 24.84 24.99 19,601 -0.22(-0.88%)
Sep 26, 2019 25.24 25.27 25.12 25.21 19,023 -0.06(-0.23%)
Sep 25, 2019 25.10 25.32 24.96 25.26 17,560 +0.14(+0.57%)
Sep 24, 2019 25.48 25.49 25.05 25.12 14,272 -0.22(-0.87%)
Sep 23, 2019 25.30 25.43 25.28 25.34 30,485 -0.04(-0.18%)
Sep 20, 2019 25.61 25.61 25.28 25.38 19,705 -0.13(-0.52%)
Sep 19, 2019 25.53 25.68 25.48 25.52 14,015 +0.06(+0.24%)
Sep 18, 2019 25.46 25.52 25.36 25.46 45,996 -0.03(-0.11%)
Sep 17, 2019 25.28 25.53 25.28 25.48 14,597 +0.15(+0.60%)
Sep 16, 2019 25.24 25.39 25.15 25.33 31,845 -0.03(-0.11%)
Sep 13, 2019 25.38 25.51 25.36 25.36 28,934 -0.02(-0.08%)
Sep 12, 2019 25.37 25.54 25.37 25.38 29,199 +0.10(+0.38%)
Sep 11, 2019 25.13 25.35 25.13 25.28 33,234 +0.19(+0.76%)
Sep 10, 2019 25.07 25.12 24.94 25.09 13,069 -0.09(-0.34%)
Sep 09, 2019 25.45 25.47 25.14 25.18 22,634 -0.23(-0.92%)
Sep 06, 2019 25.37 25.51 25.37 25.41 36,664 +0.07(+0.28%)
Sep 05, 2019 25.13 25.43 25.13 25.34 25,985 +0.34(+1.38%)
Sep 04, 2019 25.02 25.09 24.98 25.00 32,428 +0.15(+0.60%)
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.