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

36.97 +0.00 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 40.40 40.54 39.91 40.02 15,251 -0.29(-0.72%)
Jun 29, 2021 40.55 40.57 40.30 40.31 69,895 -0.21(-0.51%)
Jun 28, 2021 40.25 40.53 40.25 40.52 38,342 +0.38(+0.94%)
Jun 25, 2021 40.21 40.35 39.89 40.14 16,796 -0.02(-0.06%)
Jun 24, 2021 40.12 40.35 39.90 40.16 21,595 +0.27(+0.68%)
Jun 23, 2021 39.61 39.94 39.61 39.89 22,182 +0.29(+0.72%)
Jun 22, 2021 39.29 39.65 39.12 39.61 33,649 +0.38(+0.97%)
Jun 21, 2021 38.65 39.31 38.43 39.23 26,307 +0.49(+1.27%)
Jun 18, 2021 38.79 38.90 38.58 38.74 33,338 -0.27(-0.69%)
Jun 17, 2021 38.41 39.03 38.38 39.01 97,586 +0.62(+1.62%)
Jun 16, 2021 38.48 38.55 37.98 38.38 38,575 +0.04(+0.11%)
Jun 15, 2021 38.67 38.85 38.21 38.34 39,922 -0.57(-1.47%)
Jun 14, 2021 38.86 39.08 38.81 38.91 22,346 +0.16(+0.40%)
Jun 11, 2021 38.45 38.75 38.29 38.75 18,505 +0.37(+0.96%)
Jun 10, 2021 38.22 38.42 37.96 38.39 11,610 +0.34(+0.89%)
Jun 09, 2021 38.22 38.42 38.05 38.05 13,397 -0.04(-0.10%)
Jun 08, 2021 37.89 38.26 37.50 38.09 15,328 +0.47(+1.26%)
Jun 07, 2021 37.07 37.70 37.02 37.61 14,944 +0.62(+1.67%)
Jun 04, 2021 36.76 37.15 36.76 37.00 16,718 +0.43(+1.18%)
Jun 03, 2021 36.81 36.94 36.33 36.57 11,199 -0.37(-1.01%)
Jun 02, 2021 37.01 37.10 36.87 36.94 14,434 -0.08(-0.21%)
Jun 01, 2021 37.08 37.08 36.64 37.02 9,875 +0.27(+0.73%)
May 28, 2021 36.92 36.92 36.75 36.75 9,901 +0.04(+0.11%)
May 27, 2021 36.51 36.71 36.26 36.71 22,916 +0.29(+0.80%)
May 26, 2021 36.26 36.45 36.08 36.42 15,434 +0.57(+1.59%)
May 25, 2021 36.04 36.19 35.85 35.85 41,247 -0.01(-0.03%)
May 24, 2021 35.51 35.89 35.51 35.86 8,638 +0.57(+1.61%)
May 21, 2021 35.49 35.59 35.18 35.29 8,521 +0.11(+0.30%)
May 20, 2021 35.08 35.35 34.88 35.18 11,335 +0.46(+1.33%)
May 19, 2021 34.27 34.76 34.14 34.72 12,622 -0.29(-0.83%)
May 18, 2021 35.22 35.58 35.01 35.01 6,855 -0.23(-0.66%)
May 17, 2021 35.04 35.24 34.77 35.24 12,499 +0.07(+0.19%)
May 14, 2021 34.41 35.30 34.41 35.17 12,124 +1.01(+2.97%)
May 13, 2021 34.24 34.65 33.77 34.16 18,229 +0.14(+0.40%)
May 12, 2021 34.82 35.17 33.99 34.02 27,929 -1.26(-3.56%)
May 11, 2021 34.52 35.50 34.04 35.28 46,871 -0.31(-0.87%)
May 10, 2021 36.51 36.51 35.43 35.59 25,862 -0.89(-2.44%)
May 07, 2021 36.14 36.69 36.14 36.48 12,637 +0.54(+1.50%)
May 06, 2021 36.21 36.21 35.31 35.94 56,884 -0.44(-1.22%)
May 05, 2021 36.65 37.00 36.23 36.38 19,746 -0.11(-0.29%)
May 04, 2021 36.89 36.97 36.08 36.49 32,897 -0.87(-2.33%)
May 03, 2021 37.81 37.91 37.35 37.35 57,439 -0.21(-0.57%)
Apr 30, 2021 37.89 38.03 37.57 37.57 9,735 -0.52(-1.37%)
Apr 29, 2021 38.68 38.68 37.73 38.09 12,859 -0.32(-0.83%)
Apr 28, 2021 38.49 38.70 38.28 38.41 14,894 -0.29(-0.76%)
Apr 27, 2021 38.84 38.84 38.57 38.70 21,254 -0.13(-0.34%)
Apr 26, 2021 38.16 38.83 38.16 38.83 52,111 +0.62(+1.62%)
Apr 23, 2021 37.65 38.34 37.65 38.21 23,304 +0.61(+1.61%)
Apr 22, 2021 37.81 38.35 37.46 37.61 20,866 -0.19(-0.51%)
Apr 21, 2021 36.82 37.80 36.82 37.80 21,564 +0.87(+2.35%)
Apr 20, 2021 37.53 37.65 36.73 36.93 58,230 -0.68(-1.80%)
Apr 19, 2021 38.04 38.18 37.52 37.61 28,593 -0.57(-1.49%)
Apr 16, 2021 38.40 38.45 38.00 38.18 41,533 -0.05(-0.13%)
Apr 15, 2021 38.25 38.33 38.05 38.22 32,070 +0.19(+0.51%)
Apr 14, 2021 38.15 38.62 37.99 38.03 31,358 -0.10(-0.25%)
Apr 13, 2021 37.82 38.13 37.76 38.13 28,728 +0.44(+1.18%)
Apr 12, 2021 38.12 38.12 37.65 37.68 31,657 -0.43(-1.14%)
Apr 09, 2021 37.85 38.12 37.75 38.12 16,468 +0.17(+0.46%)
Apr 08, 2021 37.79 37.94 37.56 37.94 44,256 +0.54(+1.45%)
Apr 07, 2021 37.72 37.79 37.35 37.40 24,671 -0.32(-0.84%)
Apr 06, 2021 37.63 38.00 37.63 37.72 31,893 -0.02(-0.05%)
Apr 05, 2021 37.90 37.90 37.50 37.74 94,502 +0.36(+0.96%)
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.