Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AI Powered Equity ETF (AIEQ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.18-0.33 (-0.85%)
At close: 03:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202238.2038.5237.7938.1838.1815,300
Jan 13, 202239.4939.5038.5138.5138.5188,900
Jan 12, 202239.5339.7239.3239.3239.3257,600
Jan 11, 202238.9439.3938.7039.3639.3610,200
Jan 10, 202238.5439.0338.0938.9638.9638,300
Jan 07, 202239.3339.6939.0139.0739.0716,200
Jan 06, 202239.3239.6839.0139.3039.3031,500
Jan 05, 202240.5740.5739.3239.3239.3231,600
Jan 04, 202241.3441.4240.5140.7440.7476,900
Jan 03, 202241.8741.8741.0541.2841.2826,300
Dec 31, 202141.9042.0141.7741.8741.8716,400
Dec 30, 202142.0542.1541.7741.7741.7746,800
Dec 29, 202141.8541.9841.6241.9341.9343,600
Dec 28, 202142.2842.2841.7041.7841.7811,400
Dec 28, 20210.717 Dividend
Dec 27, 202142.1742.8142.1742.7742.0511,500
Dec 23, 202141.9942.2641.9142.1541.4519,900
Dec 22, 202141.3541.8241.3441.8141.1111,400
Dec 21, 202140.7541.3540.7341.3240.637,400
Dec 20, 202140.3240.3940.0140.3939.7114,300
Dec 17, 202140.5841.2940.5340.8840.1914,400
Dec 16, 202141.5741.6940.8441.0340.3417,400
Dec 15, 202141.0041.4240.6141.3440.6591,700
Dec 14, 202140.9741.0340.5840.7540.0731,700
Dec 13, 202142.0042.0041.2841.2940.6013,800
Dec 10, 202142.1242.1241.5742.0641.3518,100
Dec 09, 202142.7442.7441.9241.9241.2110,700
Dec 08, 202142.6042.7242.3242.7242.0022,500
Dec 07, 202142.1642.6642.1542.4841.7710,600
Dec 06, 202141.0041.5740.3841.3840.6826,100
Dec 03, 202141.8741.8740.5140.8440.1515,400
Dec 02, 202141.0241.9141.0241.7141.0127,600
Dec 01, 202142.4442.7141.1941.2240.5317,500
Nov 30, 202142.7942.9241.8841.9941.2912,400
Nov 29, 202143.1343.2242.9143.1542.4329,300
Nov 26, 202142.7043.1042.3742.8042.0829,300
Nov 24, 202143.1143.6643.0243.5242.7920,300
Nov 23, 202143.5443.7642.9643.5542.8215,700
Nov 22, 202144.0744.4143.7043.7843.0516,400
Nov 19, 202144.0744.3344.0344.0643.3216,700
Nov 18, 202144.3644.3644.0044.3443.6011,500
Nov 17, 202144.7044.7044.3044.3443.607,600
Nov 16, 202144.4244.7844.3044.7644.0121,000
Nov 15, 202144.6544.6544.1644.5243.7734,700
Nov 12, 202144.2744.5344.1044.5343.7826,300
Nov 11, 202144.0044.2044.0044.1343.3924,000
Nov 10, 202144.3944.5143.6243.8143.0816,800
Nov 09, 202144.6444.7044.3544.6343.8810,300
Nov 08, 202144.5844.7344.4944.6443.8929,100
Nov 05, 202144.6244.7044.3244.5043.7510,500
Nov 04, 202144.3944.5644.2344.3743.6312,900
Nov 03, 202143.7744.3543.7544.2843.549,700
Nov 02, 202143.6943.8443.4743.8343.096,300
Nov 01, 202143.3143.6543.1543.5442.8119,000
Oct 29, 202143.0643.3643.0043.2842.567,400
Oct 28, 202142.9243.2042.8443.2042.476,200
Oct 27, 202143.1443.2142.7642.7642.059,200
Oct 26, 202143.4043.4843.0243.1742.4517,100
Oct 25, 202143.0543.3843.0143.2642.5410,500
Oct 22, 202143.2543.3542.9743.0942.368,400
Oct 21, 202143.0943.4043.0943.3742.6527,500
Oct 20, 202142.9643.2142.9443.1442.4111,800
Oct 19, 202142.9743.2542.8642.9642.2413,400
Oct 18, 202142.6443.1642.6343.1642.4456,600
Oct 15, 202142.9042.9942.6542.6541.9410,300
Oct 14, 202142.5842.7642.4042.6441.9318,000
Oct 13, 202141.9542.1641.9142.1141.4014,400
Oct 12, 202142.0042.0041.7841.8241.1211,800
Oct 11, 202141.9542.2841.8741.9041.206,800
Oct 08, 202142.1542.3441.9041.9441.245,900
Oct 07, 202141.6142.3241.6142.0541.3415,400
Oct 06, 202140.7241.3140.5941.2640.578,100
Oct 05, 202140.8441.5040.8441.2340.5410,200
Oct 04, 202141.4841.4840.6440.7940.1128,900
Oct 01, 202141.3541.7840.8541.7641.0618,500
Sep 30, 202141.4141.5641.2041.2040.516,300
Sep 29, 202141.5541.7241.1241.1240.4346,100
Sep 28, 202142.3942.3941.4241.4240.7214,700
Sep 27, 202142.7042.9542.5142.8442.1211,600
Sep 24, 202142.9843.0442.6743.0242.3010,000
Sep 23, 202142.9443.1442.7543.1342.4140,400
Sep 22, 202142.3742.8042.2242.5941.8719,400
Sep 21, 202142.0042.3041.8842.1641.4543,000
Sep 20, 202141.8742.1441.2141.7441.0430,300
Sep 17, 202142.9542.9542.5542.7742.058,300
Sep 16, 202142.8743.0242.5943.0242.3011,300
Sep 15, 202142.5742.9642.4042.8842.178,800
Sep 14, 202142.7142.8442.3742.3941.6830,900
Sep 13, 202143.0443.0442.4242.6341.9213,000
Sep 10, 202143.5243.5242.8242.8742.1616,200
Sep 09, 202143.0643.4943.0643.2042.4811,300
Sep 08, 202143.3743.3743.0143.1042.389,300
Sep 07, 202143.6043.6743.3243.4942.7631,500
Sep 03, 202143.5343.6743.3643.6142.8811,500
Sep 02, 202143.5943.7143.4943.5242.7939,100
Sep 01, 202143.0043.4142.9243.3042.5713,000
Aug 31, 202142.8543.0042.7243.0042.2813,800
Aug 30, 202142.9343.0042.6842.9842.2618,500
Aug 27, 202142.0942.7742.0942.7342.0122,400
Aug 26, 202142.2742.4042.1842.1841.476,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement