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, 2023 28.13 28.41 28.07 28.41 6,554 +0.28(+1.01%)
Oct 30, 2023 28.13 28.20 27.96 28.12 5,828 +0.01(+0.04%)
Oct 27, 2023 28.44 28.44 28.03 28.11 7,354 -0.21(-0.74%)
Oct 26, 2023 28.45 28.66 28.32 28.32 10,793 -0.16(-0.56%)
Oct 25, 2023 28.84 28.84 28.41 28.48 26,859 -0.52(-1.78%)
Oct 24, 2023 28.74 29.05 28.74 29.00 9,861 +0.48(+1.68%)
Oct 23, 2023 28.41 28.71 28.33 28.52 33,740 -0.15(-0.51%)
Oct 20, 2023 28.93 28.95 28.59 28.66 9,596 -0.38(-1.32%)
Oct 19, 2023 29.47 29.49 29.02 29.05 6,839 -0.42(-1.43%)
Oct 18, 2023 29.76 29.81 29.43 29.47 3,051 -0.51(-1.69%)
Oct 17, 2023 29.57 30.14 29.57 29.98 12,168 +0.15(+0.52%)
Oct 16, 2023 29.52 29.89 29.52 29.82 19,214 +0.46(+1.57%)
Oct 13, 2023 29.69 29.69 29.33 29.36 69,982 -0.23(-0.79%)
Oct 12, 2023 29.90 29.90 29.43 29.60 5,347 -0.26(-0.88%)
Oct 11, 2023 29.72 29.86 29.62 29.86 6,110 +0.15(+0.52%)
Oct 10, 2023 29.39 29.86 29.39 29.71 8,826 +0.34(+1.14%)
Oct 09, 2023 29.02 29.38 29.02 29.37 5,934 +0.05(+0.17%)
Oct 06, 2023 28.82 29.42 28.67 29.32 7,268 +0.37(+1.28%)
Oct 05, 2023 28.95 29.00 28.74 28.95 3,527 -0.09(-0.33%)
Oct 04, 2023 28.90 29.10 28.70 29.04 7,730 +0.16(+0.57%)
Oct 03, 2023 29.00 29.09 28.74 28.88 11,548 -0.26(-0.89%)
Oct 02, 2023 29.51 29.51 29.11 29.14 11,339 -0.46(-1.55%)
Sep 29, 2023 29.86 29.89 29.54 29.59 6,975 -0.06(-0.20%)
Sep 28, 2023 29.60 29.75 29.61 29.65 2,788 +0.17(+0.57%)
Sep 27, 2023 29.62 29.62 29.26 29.49 17,271 -0.02(-0.07%)
Sep 26, 2023 29.72 29.75 29.47 29.51 14,596 -0.43(-1.45%)
Sep 25, 2023 29.59 29.95 29.86 29.94 13,511 +0.15(+0.50%)
Sep 22, 2023 30.00 30.00 29.79 29.79 9,781 -0.15(-0.51%)
Sep 21, 2023 30.16 30.21 29.87 29.95 9,483 -0.44(-1.44%)
Sep 20, 2023 30.57 30.67 30.35 30.38 7,141 -0.07(-0.23%)
Sep 19, 2023 30.49 30.56 30.34 30.45 6,748 -0.05(-0.18%)
Sep 18, 2023 30.56 30.59 30.43 30.51 5,590 -0.11(-0.34%)
Sep 15, 2023 30.65 30.74 30.61 30.61 5,044 -0.18(-0.58%)
Sep 14, 2023 30.65 30.82 30.65 30.79 7,210 +0.40(+1.31%)
Sep 13, 2023 30.59 30.68 30.37 30.39 4,018 -0.23(-0.76%)
Sep 12, 2023 30.62 30.74 30.59 30.63 9,795 -0.04(-0.12%)
Sep 11, 2023 30.76 30.87 30.64 30.66 10,508 -0.02(-0.07%)
Sep 08, 2023 30.77 30.86 30.65 30.69 7,649 -0.06(-0.20%)
Sep 07, 2023 30.69 30.83 30.66 30.75 6,931 -0.10(-0.33%)
Sep 06, 2023 30.89 30.89 30.71 30.85 7,582 -0.09(-0.30%)
Sep 05, 2023 31.17 31.17 30.91 30.94 11,073 -0.32(-1.02%)
Sep 01, 2023 31.34 31.34 31.20 31.26 9,652 +0.06(+0.19%)
Aug 31, 2023 31.18 31.30 31.15 31.20 5,403 +0.05(+0.15%)
Aug 30, 2023 30.93 31.16 30.93 31.16 6,382 +0.16(+0.50%)
Aug 29, 2023 30.47 31.05 30.47 31.00 15,970 +0.50(+1.65%)
Aug 28, 2023 30.40 30.57 30.38 30.50 14,489 +0.23(+0.74%)
Aug 25, 2023 30.29 30.35 29.89 30.27 18,181 +0.08(+0.26%)
Aug 24, 2023 30.50 30.55 30.16 30.19 26,911 -0.25(-0.83%)
Aug 23, 2023 30.22 30.52 30.14 30.45 19,939 +0.26(+0.86%)
Aug 22, 2023 30.50 30.50 30.16 30.19 11,041 -0.32(-1.05%)
Aug 21, 2023 30.54 30.58 30.20 30.51 13,377 -0.01(-0.02%)
Aug 18, 2023 30.16 30.56 30.08 30.51 9,094 +0.02(+0.06%)
Aug 17, 2023 30.86 30.86 30.45 30.50 7,543 -0.25(-0.81%)
Aug 16, 2023 30.92 30.97 30.69 30.74 13,042 -0.23(-0.74%)
Aug 15, 2023 31.21 31.21 30.91 30.97 13,873 -0.51(-1.63%)
Aug 14, 2023 31.44 31.49 31.30 31.48 16,597 -0.20(-0.64%)
Aug 11, 2023 31.50 31.78 31.50 31.69 7,527 +0.01(+0.03%)
Aug 10, 2023 31.84 32.04 31.62 31.68 5,211 +0.06(+0.20%)
Aug 09, 2023 32.08 32.08 31.62 31.62 12,947 -0.49(-1.54%)
Aug 08, 2023 31.81 32.14 31.53 32.11 9,205 -0.24(-0.74%)
Aug 07, 2023 32.22 32.36 32.07 32.35 5,002 +0.18(+0.56%)
Aug 04, 2023 32.49 32.64 32.06 32.17 9,494 -0.30(-0.93%)
Aug 03, 2023 32.09 32.67 32.09 32.47 15,552 +0.07(+0.23%)
Aug 02, 2023 32.58 32.68 32.15 32.40 31,170 -0.58(-1.77%)
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.