Skip to main content

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

36.30 +0.11 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 25.62 25.66 25.43 25.46 12,097 -0.15(-0.60%)
Oct 30, 2019 25.54 25.68 25.50 25.62 8,622 +0.01(+0.04%)
Oct 29, 2019 25.58 25.65 25.49 25.61 14,379 +0.00(+0.00%)
Oct 28, 2019 25.56 25.62 25.49 25.61 17,087 +0.16(+0.63%)
Oct 25, 2019 25.27 25.48 25.26 25.45 13,862 +0.15(+0.58%)
Oct 24, 2019 25.20 25.42 25.20 25.30 12,211 +0.15(+0.61%)
Oct 23, 2019 25.14 25.29 25.11 25.15 9,810 -0.05(-0.20%)
Oct 22, 2019 25.52 25.52 25.17 25.20 17,961 -0.25(-0.98%)
Oct 21, 2019 25.43 25.44 25.32 25.44 17,448 +0.18(+0.72%)
Oct 18, 2019 25.40 25.40 25.16 25.26 9,484 -0.19(-0.75%)
Oct 17, 2019 25.37 25.48 25.37 25.45 25,971 +0.14(+0.55%)
Oct 16, 2019 25.40 25.40 25.24 25.31 8,600 -0.06(-0.25%)
Oct 15, 2019 25.21 25.47 25.21 25.38 31,527 +0.22(+0.88%)
Oct 14, 2019 25.13 25.26 25.13 25.16 46,855 -0.03(-0.11%)
Oct 11, 2019 25.15 25.40 25.15 25.19 22,513 +0.25(+1.00%)
Oct 10, 2019 24.67 24.98 24.67 24.94 11,167 +0.13(+0.54%)
Oct 09, 2019 24.74 24.87 24.67 24.80 9,188 +0.20(+0.82%)
Oct 08, 2019 24.73 24.75 24.54 24.60 23,408 -0.30(-1.20%)
Oct 07, 2019 24.91 25.08 24.89 24.90 21,954 -0.08(-0.31%)
Oct 04, 2019 24.70 25.01 24.70 24.97 25,014 +0.31(+1.24%)
Oct 03, 2019 24.48 24.71 24.18 24.67 13,558 +0.13(+0.55%)
Oct 02, 2019 24.78 24.78 24.38 24.53 23,610 -0.31(-1.24%)
Oct 01, 2019 25.15 25.26 24.84 24.84 22,340 -0.24(-0.96%)
Sep 30, 2019 24.96 25.16 24.96 25.08 22,462 +0.09(+0.35%)
Sep 27, 2019 25.26 25.30 24.85 24.99 19,594 -0.22(-0.88%)
Sep 26, 2019 25.25 25.28 25.13 25.21 19,017 -0.06(-0.23%)
Sep 25, 2019 25.11 25.33 24.96 25.27 17,555 +0.14(+0.57%)
Sep 24, 2019 25.49 25.50 25.06 25.13 14,267 -0.22(-0.87%)
Sep 23, 2019 25.31 25.43 25.29 25.35 30,476 -0.04(-0.18%)
Sep 20, 2019 25.62 25.62 25.28 25.39 19,698 -0.13(-0.52%)
Sep 19, 2019 25.54 25.68 25.49 25.53 14,011 +0.06(+0.24%)
Sep 18, 2019 25.46 25.53 25.36 25.46 45,981 -0.03(-0.11%)
Sep 17, 2019 25.29 25.54 25.29 25.49 14,593 +0.15(+0.60%)
Sep 16, 2019 25.25 25.40 25.16 25.34 31,835 -0.03(-0.11%)
Sep 13, 2019 25.39 25.52 25.37 25.37 28,925 -0.02(-0.08%)
Sep 12, 2019 25.38 25.55 25.38 25.39 29,190 +0.10(+0.38%)
Sep 11, 2019 25.14 25.36 25.14 25.29 33,224 +0.19(+0.76%)
Sep 10, 2019 25.08 25.13 24.95 25.10 13,065 -0.09(-0.34%)
Sep 09, 2019 25.45 25.47 25.15 25.19 22,627 -0.23(-0.92%)
Sep 06, 2019 25.38 25.52 25.38 25.42 36,652 +0.07(+0.28%)
Sep 05, 2019 25.14 25.43 25.14 25.35 25,977 +0.34(+1.38%)
Sep 04, 2019 25.03 25.09 24.99 25.00 32,418 +0.15(+0.60%)
Sep 03, 2019 24.87 25.01 24.76 24.86 26,588 -0.22(-0.86%)
Aug 30, 2019 25.12 25.17 24.93 25.07 29,134 +0.11(+0.42%)
Aug 29, 2019 24.81 25.05 24.81 24.97 23,012 +0.34(+1.36%)
Aug 28, 2019 24.43 24.69 24.43 24.63 27,041 +0.11(+0.43%)
Aug 27, 2019 24.64 24.81 24.46 24.53 25,132 -0.09(-0.35%)
Aug 26, 2019 24.67 24.67 24.44 24.61 27,042 +0.18(+0.75%)
Aug 23, 2019 24.96 24.99 24.37 24.43 28,194 -0.54(-2.16%)
Aug 22, 2019 24.94 25.03 24.79 24.97 22,886 +0.08(+0.32%)
Aug 21, 2019 24.82 24.97 24.82 24.89 24,437 +0.21(+0.85%)
Aug 20, 2019 24.75 24.85 24.68 24.68 14,837 -0.12(-0.50%)
Aug 19, 2019 24.86 24.92 24.77 24.80 27,213 +0.17(+0.70%)
Aug 16, 2019 24.52 24.65 24.43 24.63 28,611 +0.31(+1.26%)
Aug 15, 2019 24.24 24.33 24.16 24.32 31,134 +0.09(+0.37%)
Aug 14, 2019 24.53 24.61 24.13 24.24 53,834 -0.66(-2.67%)
Aug 13, 2019 24.37 25.07 24.37 24.90 38,705 +0.36(+1.49%)
Aug 12, 2019 24.88 24.88 24.48 24.53 38,093 -0.38(-1.54%)
Aug 09, 2019 24.97 25.02 24.74 24.92 45,632 -0.05(-0.19%)
Aug 08, 2019 24.50 25.07 24.50 24.97 70,554 +0.52(+2.12%)
Aug 07, 2019 24.23 24.56 24.05 24.45 43,462 +0.02(+0.08%)
Aug 06, 2019 24.31 24.49 24.19 24.43 63,212 +0.35(+1.47%)
Aug 05, 2019 24.65 24.65 23.86 24.08 202,686 -0.72(-2.90%)
Aug 02, 2019 25.01 25.01 24.72 24.79 81,241 -0.46(-1.82%)
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.