AIEQ - AI Powered Equity ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201927.6727.7827.6327.7127.718,900
Dec 10, 201927.6827.7927.5927.6627.6613,900
Dec 09, 201927.7527.8427.7027.7127.7153,500
Dec 06, 201927.7227.8527.7227.7727.7716,800
Dec 05, 201927.5727.6727.5327.5727.5711,100
Dec 04, 201927.5527.6427.4227.5327.5353,200
Dec 03, 201927.2727.3727.1527.3327.3324,600
Dec 02, 201927.8527.8527.4427.5527.5525,500
Nov 29, 201927.9127.9227.8027.8627.8611,400
Nov 27, 201927.8727.9627.8227.9627.9618,000
Nov 26, 201927.7427.8427.6727.7627.7641,400
Nov 25, 201927.5527.7527.5527.6627.6624,600
Nov 22, 201927.5427.5427.3227.4327.4325,200
Nov 21, 201927.5027.5927.3827.4027.4016,300
Nov 20, 201927.4327.6027.4027.5827.5835,000
Nov 19, 201927.4527.5627.3827.5627.5615,300
Nov 18, 201927.4027.4827.3427.4027.4018,900
Nov 15, 201927.1727.4027.1627.3227.3218,800
Nov 14, 201927.0427.1226.9327.0527.0514,900
Nov 13, 201926.8527.0526.8527.0527.0522,200
Nov 12, 201926.8527.0026.8526.9226.9223,200
Nov 11, 201926.8126.9026.7926.8526.8522,800
Nov 08, 201926.7926.9326.7926.9226.9211,500
Nov 07, 201926.6726.9526.6726.7726.7724,300
Nov 06, 201926.6426.6926.5726.6026.6011,800
Nov 05, 201926.8026.8226.6326.6826.6832,500
Nov 04, 201926.9226.9826.7726.7926.7920,400
Nov 01, 201926.7326.8526.7326.8226.8217,100
Oct 31, 201926.7026.7526.5026.5426.5411,600
Oct 30, 201926.6226.7726.5826.7026.708,300
Oct 29, 201926.6626.7326.5726.6926.6913,800
Oct 28, 201926.6426.7026.5726.6926.6916,400
Oct 25, 201926.3426.5626.3326.5226.5213,400
Oct 24, 201926.2726.4926.2726.3726.3711,700
Oct 23, 201926.2026.3626.1726.2126.219,400
Oct 22, 201926.6026.6026.2326.2626.2617,200
Oct 21, 201926.5026.5226.3926.5226.5216,700
Oct 18, 201926.4726.4726.2226.3326.339,100
Oct 17, 201926.4426.5626.4426.5326.5324,900
Oct 16, 201926.4726.4726.3126.3926.398,300
Oct 15, 201926.2826.5426.2826.4526.4530,200
Oct 14, 201926.1926.3326.1926.2226.2245,000
Oct 11, 201926.2126.4726.2126.2526.2521,700
Oct 10, 201925.7126.0425.7125.9925.9910,700
Oct 09, 201925.7925.9225.7125.8525.858,800
Oct 08, 201925.7825.8025.5825.6425.6422,500
Oct 07, 201925.9626.1425.9525.9525.9521,100
Oct 04, 201925.7426.0725.7426.0326.0324,100
Oct 03, 201925.5125.7525.2025.7125.7113,000
Oct 02, 201925.8325.8325.4125.5725.5722,600
Oct 01, 201926.2126.3325.8925.8925.8921,400
Sep 30, 201926.0226.2226.0226.1426.1421,600
Sep 27, 201926.3326.3725.9026.0526.0518,900
Sep 26, 201926.3226.3526.1926.2826.2818,200
Sep 25, 201926.1726.4026.0226.3426.3416,800
Sep 24, 201926.5726.5826.1226.1926.1913,700
Sep 23, 201926.3826.5126.3626.4226.4229,200
Sep 20, 201926.7026.7026.3526.4726.4718,900
Sep 20, 20190.05 Dividend
Sep 19, 201926.6726.8226.6226.6626.6113,400
Sep 18, 201926.5926.6626.4926.5926.5444,000
Sep 17, 201926.4126.6726.4126.6226.5714,000
Sep 16, 201926.3726.5226.2726.4626.4130,500
Sep 13, 201926.5126.6526.4926.4926.4427,800
Sep 12, 201926.5026.6826.5026.5126.4628,000
Sep 11, 201926.2526.4826.2526.4126.3632,300
Sep 10, 201926.1926.2426.0526.2126.1612,500
Sep 09, 201926.5826.6026.2626.3026.2521,700
Sep 06, 201926.5026.6526.5026.5526.5035,200
Sep 05, 201926.2526.5626.2526.4726.4224,900
Sep 04, 201926.1426.2026.0926.1126.0631,000
Sep 03, 201925.9726.1125.8625.9525.9125,500
Aug 30, 201926.2326.2826.0326.1826.1327,900
Aug 29, 201925.9126.1625.9126.0726.0222,000
Aug 28, 201925.5125.7825.5125.7225.6725,900
Aug 27, 201925.7325.9125.5525.6125.5624,100
Aug 26, 201925.7625.7625.5225.7025.6525,900
Aug 23, 201926.0626.1025.4525.5125.4627,100
Aug 22, 201926.0426.1425.8926.0726.0221,900
Aug 21, 201925.9226.0825.9225.9925.9423,400
Aug 20, 201925.8525.9525.7725.7725.7214,200
Aug 19, 201925.9626.0225.8725.9025.8526,000
Aug 16, 201925.6025.7425.5125.7225.6727,500
Aug 15, 201925.3125.4025.2325.4025.3529,800
Aug 14, 201925.6225.7025.2025.3125.2651,500
Aug 13, 201925.4526.1825.4526.0025.9537,100
Aug 12, 201925.9825.9825.5625.6225.5736,200
Aug 09, 201926.0726.1325.8326.0225.9743,700
Aug 08, 201925.5826.1825.5826.0726.0267,600
Aug 07, 201925.3025.6425.1225.5325.4841,600
Aug 06, 201925.3925.5825.2625.5125.4660,500
Aug 05, 201925.7425.7424.9225.1425.09193,900
Aug 02, 201926.1226.1225.8125.8925.8477,900
Aug 01, 201926.5126.8126.2126.3726.3244,500
Jul 31, 201926.8126.9326.4326.5326.4837,200
Jul 30, 201926.7226.9226.7226.8626.8146,700
Jul 29, 201926.9927.0026.8226.9026.8516,100
Jul 26, 201926.8727.0926.8727.0226.9726,800
Jul 25, 201926.9426.9826.8126.8326.7840,800
Jul 24, 201926.7227.0526.7227.0126.9632,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...