AIEQ - AI Powered Equity ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201926.7026.7026.3526.4326.4315,099
Sep 19, 201926.6726.8226.6226.6626.6613,400
Sep 18, 201926.5926.6626.4926.5926.5944,000
Sep 17, 201926.4126.6726.4126.6226.6214,000
Sep 16, 201926.3726.5226.2726.4626.4630,500
Sep 13, 201926.5126.6526.4926.4926.4927,800
Sep 12, 201926.5026.6826.5026.5126.5128,000
Sep 11, 201926.2526.4826.2526.4126.4132,300
Sep 10, 201926.1926.2426.0526.2126.2112,500
Sep 09, 201926.5826.6026.2626.3026.3021,700
Sep 06, 201926.5026.6526.5026.5526.5535,200
Sep 05, 201926.2526.5626.2526.4726.4724,900
Sep 04, 201926.1426.2026.0926.1126.1131,000
Sep 03, 201925.9726.1125.8625.9525.9525,500
Aug 30, 201926.2326.2826.0326.1826.1827,900
Aug 29, 201925.9126.1625.9126.0726.0722,000
Aug 28, 201925.5125.7825.5125.7225.7225,900
Aug 27, 201925.7325.9125.5525.6125.6124,100
Aug 26, 201925.7625.7625.5225.7025.7025,900
Aug 23, 201926.0626.1025.4525.5125.5127,100
Aug 22, 201926.0426.1425.8926.0726.0721,900
Aug 21, 201925.9226.0825.9225.9925.9923,400
Aug 20, 201925.8525.9525.7725.7725.7714,200
Aug 19, 201925.9626.0225.8725.9025.9026,000
Aug 16, 201925.6025.7425.5125.7225.7227,500
Aug 15, 201925.3125.4025.2325.4025.4029,800
Aug 14, 201925.6225.7025.2025.3125.3151,500
Aug 13, 201925.4526.1825.4526.0026.0037,100
Aug 12, 201925.9825.9825.5625.6225.6236,200
Aug 09, 201926.0726.1325.8326.0226.0243,700
Aug 08, 201925.5826.1825.5826.0726.0767,600
Aug 07, 201925.3025.6425.1225.5325.5341,600
Aug 06, 201925.3925.5825.2625.5125.5160,500
Aug 05, 201925.7425.7424.9225.1425.14193,900
Aug 02, 201926.1226.1225.8125.8925.8977,900
Aug 01, 201926.5126.8126.2126.3726.3744,500
Jul 31, 201926.8126.9326.4326.5326.5337,200
Jul 30, 201926.7226.9226.7226.8626.8646,700
Jul 29, 201926.9927.0026.8226.9026.9016,100
Jul 26, 201926.8727.0926.8727.0227.0226,800
Jul 25, 201926.9426.9826.8126.8326.8340,800
Jul 24, 201926.7227.0526.7227.0127.0132,300
Jul 23, 201926.7326.8826.7026.8226.8211,900
Jul 22, 201926.7026.8126.6826.6926.6927,300
Jul 19, 201926.8926.9626.6826.6826.6812,100
Jul 18, 201926.5826.8926.5826.8826.8845,400
Jul 17, 201926.7526.9026.7526.7926.7914,900
Jul 16, 201926.9327.0426.8426.8626.8619,500
Jul 15, 201927.0227.0426.9526.9726.9728,400
Jul 12, 201926.9027.0226.8926.9726.9728,600
Jul 11, 201926.9026.9026.7826.8826.8816,100
Jul 10, 201926.7826.9126.7726.7826.7823,700
Jul 09, 201926.3226.7226.3226.6926.6931,500
Jul 08, 201926.7626.7626.6026.6326.6319,000
Jul 05, 201926.5926.8526.5926.8526.8524,700
Jul 03, 201926.6027.0426.6026.8026.8053,200
Jul 02, 201926.5526.6426.5026.6426.6462,600
Jul 01, 201926.5226.7026.4626.5326.5334,300
Jun 28, 201926.1426.3526.1426.3426.3447,500
Jun 28, 20190.02 Dividend
Jun 27, 201926.0526.2426.0526.1526.1328,600
Jun 26, 201926.0026.2026.0026.0626.0413,700
Jun 25, 201926.2826.2826.0226.0226.0017,100
Jun 24, 201926.3526.5326.3026.3026.2856,400
Jun 21, 201926.3526.5526.3526.3726.3562,600
Jun 20, 201926.3826.5026.2826.4326.4129,400
Jun 19, 201926.1026.2526.0726.1826.1625,100
Jun 18, 201925.8826.2725.8826.1126.0966,600
Jun 17, 201925.8125.9125.7625.7625.7426,200
Jun 14, 201925.8525.8725.7325.7725.7528,700
Jun 13, 201925.8826.0325.8425.8925.8717,400
Jun 12, 201925.8125.9925.7925.8225.8011,200
Jun 11, 201926.1126.1925.8425.8525.8319,300
Jun 10, 201925.9526.2025.9525.9825.9627,500
Jun 07, 201925.6825.8825.6825.7925.7729,000
Jun 06, 201925.5125.7025.4525.7025.6837,000
Jun 05, 201925.5025.5225.2625.4625.4420,400
Jun 04, 201924.9025.3524.9025.3525.3329,400
Jun 03, 201924.7524.9024.5724.6824.6632,200
May 31, 201924.9125.0024.6324.7624.7450,000
May 30, 201925.1225.3525.0625.1425.1217,200
May 29, 201925.1725.2025.0025.1325.1144,400
May 28, 201925.5625.6925.3325.3325.3123,000
May 24, 201925.6925.7425.4925.6025.5812,300
May 23, 201925.7525.7525.3625.5425.5242,300
May 22, 201926.1126.1125.8725.8725.8518,600
May 21, 201925.8926.2025.8926.1126.0958,200
May 20, 201925.8525.9125.6925.7925.7724,000
May 17, 201925.9926.3125.9726.1126.0924,600
May 16, 201926.2326.4226.1726.2526.2325,600
May 15, 201925.8026.1425.6926.1026.0819,000
May 14, 201925.6726.1025.6725.9325.9125,100
May 13, 201925.8026.0125.5325.5925.57103,500
May 10, 201926.0926.5025.9526.4726.4552,800
May 09, 201926.1626.3925.9626.2926.2726,000
May 08, 201926.3726.6026.3726.4426.4264,100
May 07, 201926.5726.7426.2826.4526.43220,500
May 06, 201926.4226.9626.4226.8526.8349,600
May 03, 201926.7026.9626.7026.9126.8930,000
May 02, 201926.5926.7826.4126.6026.5824,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...