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

36.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 39.67 40.12 39.67 40.05 14,506 -0.02(-0.06%)
Jul 29, 2021 39.87 40.32 39.87 40.08 9,173 +0.28(+0.69%)
Jul 28, 2021 39.42 39.91 39.36 39.80 14,367 +0.44(+1.12%)
Jul 27, 2021 39.80 39.80 38.86 39.36 15,253 -0.44(-1.12%)
Jul 26, 2021 39.89 39.89 39.63 39.81 11,235 +0.00(+0.00%)
Jul 23, 2021 39.59 39.87 39.47 39.81 9,147 +0.37(+0.94%)
Jul 22, 2021 39.35 39.47 39.23 39.43 7,098 +0.06(+0.16%)
Jul 21, 2021 39.02 39.38 38.90 39.37 12,098 +0.38(+0.98%)
Jul 20, 2021 38.09 39.10 38.09 38.99 12,488 +0.92(+2.41%)
Jul 19, 2021 37.51 38.18 37.37 38.07 28,095 -0.19(-0.49%)
Jul 16, 2021 38.53 38.62 38.19 38.26 28,467 -0.12(-0.32%)
Jul 15, 2021 38.62 39.00 38.13 38.38 20,476 -0.43(-1.12%)
Jul 14, 2021 39.59 39.59 38.71 38.81 14,848 -0.74(-1.88%)
Jul 13, 2021 39.91 39.94 39.49 39.56 13,348 -0.27(-0.68%)
Jul 12, 2021 39.87 40.07 39.79 39.83 15,398 -0.05(-0.12%)
Jul 09, 2021 39.51 39.90 39.34 39.87 40,862 +0.39(+0.98%)
Jul 08, 2021 38.83 39.65 38.27 39.49 36,804 -0.23(-0.58%)
Jul 07, 2021 40.29 40.37 39.46 39.72 17,861 -0.43(-1.08%)
Jul 06, 2021 39.98 40.17 39.83 40.15 21,168 +0.08(+0.19%)
Jul 02, 2021 40.22 40.32 39.92 40.08 16,332 +0.03(+0.07%)
Jul 01, 2021 40.24 40.24 39.77 40.05 47,489 +0.03(+0.07%)
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%)
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.