Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Artificial Intelligence & Tech Fund (NY: AIO )

19.96 +0.14 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.726 9.726 9.049 9.341 294,303 -0.06(-0.68%)
Mar 30, 2020 9.709 9.709 9.230 9.405 295,015 +0.05(+0.50%)
Mar 27, 2020 8.909 9.423 8.909 9.358 172,317 +0.02(+0.19%)
Mar 26, 2020 9.271 9.341 8.903 9.341 661,105 +0.42(+4.71%)
Mar 25, 2020 8.529 9.142 8.348 8.921 407,349 +0.60(+7.23%)
Mar 24, 2020 7.589 8.915 7.589 8.319 348,821 +0.96(+13.01%)
Mar 23, 2020 7.490 7.712 7.257 7.362 437,464 -0.39(-4.97%)
Mar 20, 2020 7.444 8.588 7.444 7.747 339,839 +0.50(+6.84%)
Mar 19, 2020 6.258 7.724 6.258 7.251 522,343 +0.65(+9.91%)
Mar 18, 2020 8.319 8.582 6.288 6.597 474,620 -2.28(-25.71%)
Mar 17, 2020 8.465 9.078 8.261 8.880 321,716 +0.48(+5.77%)
Mar 16, 2020 7.192 8.623 7.192 8.395 327,624 -0.59(-6.56%)
Mar 13, 2020 8.372 8.991 8.372 8.985 341,209 +0.81(+9.97%)
Mar 12, 2020 8.407 8.845 8.057 8.170 549,898 -1.15(-12.31%)
Mar 11, 2020 9.860 10.28 9.312 9.318 345,868 -0.64(-6.46%)
Mar 10, 2020 10.61 10.73 9.868 9.961 280,349 +0.07(+0.70%)
Mar 09, 2020 8.122 10.14 7.640 9.891 263,685 -0.70(-6.58%)
Mar 06, 2020 10.29 10.62 10.22 10.59 247,878 -0.19(-1.72%)
Mar 05, 2020 10.82 10.98 10.73 10.77 91,859 -0.20(-1.85%)
Mar 04, 2020 10.85 11.03 10.72 10.98 75,449 +0.32(+2.99%)
Mar 03, 2020 10.62 10.78 10.48 10.66 379,909 +0.03(+0.33%)
Mar 02, 2020 10.20 10.66 10.16 10.62 828,837 +0.34(+3.33%)
Feb 28, 2020 10.32 10.44 9.676 10.28 349,753 -0.38(-3.59%)
Feb 27, 2020 11.06 11.08 10.65 10.66 352,156 -0.62(-5.46%)
Feb 26, 2020 11.34 11.43 11.23 11.28 179,484 -0.09(-0.80%)
Feb 25, 2020 11.44 11.58 11.33 11.37 205,268 -0.12(-1.06%)
Feb 24, 2020 11.60 11.60 11.39 11.49 188,158 -0.22(-1.91%)
Feb 21, 2020 11.72 11.89 11.68 11.72 119,112 -0.11(-0.90%)
Feb 20, 2020 11.84 11.90 11.74 11.82 98,196 +0.02(+0.15%)
Feb 19, 2020 11.83 11.86 11.79 11.81 161,583 +0.00(+0.00%)
Feb 18, 2020 11.82 11.83 11.74 11.81 114,079 +0.01(+0.10%)
Feb 14, 2020 11.85 11.90 11.76 11.79 115,320 -0.04(-0.32%)
Feb 13, 2020 12.00 12.00 11.82 11.83 242,817 -0.14(-1.14%)
Feb 12, 2020 11.81 11.99 11.75 11.97 123,694 +0.19(+1.62%)
Feb 11, 2020 11.73 11.92 11.73 11.78 140,077 -0.01(-0.05%)
Feb 10, 2020 11.74 11.85 11.66 11.78 88,466 +0.03(+0.27%)
Feb 07, 2020 11.70 11.79 11.66 11.75 137,598 +0.06(+0.52%)
Feb 06, 2020 11.82 11.82 11.60 11.69 117,590 -0.08(-0.69%)
Feb 05, 2020 11.74 11.81 11.68 11.77 108,114 +0.06(+0.52%)
Feb 04, 2020 11.34 11.75 11.34 11.71 205,293 +0.19(+1.68%)
Feb 03, 2020 11.58 11.59 11.48 11.52 162,653 +0.14(+1.27%)
Jan 31, 2020 11.59 11.61 11.37 11.37 128,759 -0.17(-1.50%)
Jan 30, 2020 11.54 11.65 11.48 11.55 66,475 -0.01(-0.05%)
Jan 29, 2020 11.64 11.67 11.54 11.55 119,063 +0.01(+0.05%)
Jan 28, 2020 11.57 11.60 11.51 11.55 214,720 -0.02(-0.20%)
Jan 27, 2020 11.65 11.68 11.51 11.57 333,262 -0.25(-2.15%)
Jan 24, 2020 11.82 11.87 11.69 11.82 118,708 +0.02(+0.20%)
Jan 23, 2020 11.88 11.88 11.76 11.80 152,012 +0.00(+0.00%)
Jan 22, 2020 11.83 11.95 11.78 11.80 159,119 -0.02(-0.15%)
Jan 21, 2020 11.81 11.88 11.77 11.82 123,197 -0.01(-0.10%)
Jan 17, 2020 11.70 11.93 11.67 11.83 127,373 +0.13(+1.09%)
Jan 16, 2020 11.63 11.75 11.63 11.70 176,362 +0.07(+0.59%)
Jan 15, 2020 11.60 11.63 11.58 11.63 206,365 +0.08(+0.70%)
Jan 14, 2020 11.60 11.63 11.55 11.55 258,387 -0.02(-0.15%)
Jan 13, 2020 11.52 11.60 11.52 11.57 149,529 +0.04(+0.35%)
Jan 10, 2020 11.58 11.58 11.51 11.53 91,327 +0.02(+0.14%)
Jan 09, 2020 11.46 11.56 11.46 11.51 130,624 +0.03(+0.30%)
Jan 08, 2020 11.50 11.54 11.44 11.48 130,427 -0.01(-0.10%)
Jan 07, 2020 11.42 11.49 11.42 11.49 72,127 +0.01(+0.10%)
Jan 06, 2020 11.48 11.48 11.40 11.48 71,610 -0.01(-0.05%)
Jan 03, 2020 11.48 11.54 11.48 11.48 107,156 -0.05(-0.44%)
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.