AIEQ - AI Powered Equity ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201926.4926.5926.4626.5026.507,522
Apr 18, 201926.6126.6126.4126.5226.5226,800
Apr 17, 201926.8126.8126.5526.5526.5535,600
Apr 16, 201926.7126.7926.6726.7126.7123,000
Apr 15, 201926.6626.7026.5926.6426.6435,300
Apr 12, 201926.6526.7026.5926.6726.6739,000
Apr 11, 201926.4926.5426.4226.4726.4769,600
Apr 10, 201926.3326.5026.3326.4926.4924,300
Apr 09, 201926.3626.4126.3026.3526.3568,100
Apr 08, 201926.4326.4526.2826.4526.4537,100
Apr 05, 201926.2926.4526.2926.4126.4127,800
Apr 04, 201926.2726.3526.1326.2726.2743,000
Apr 03, 201926.3026.4026.2226.2726.2744,200
Apr 02, 201926.1026.2526.1026.2026.2030,600
Apr 01, 201926.1026.2426.0026.1926.1961,300
Mar 29, 201925.8725.9225.8025.8825.8822,800
Mar 28, 201925.6325.7425.5325.7125.7116,500
Mar 27, 201925.5925.7625.3925.5525.5538,400
Mar 26, 201925.5825.8125.5425.6525.6522,000
Mar 26, 20190.09 Dividend
Mar 25, 201925.5125.6925.3825.5425.4576,900
Mar 22, 201926.1526.1525.5625.5625.4772,300
Mar 21, 201925.8726.2725.8726.2726.1833,700
Mar 20, 201925.9526.0525.8025.9025.8129,100
Mar 19, 201926.1026.1725.9125.9825.8940,300
Mar 18, 201925.9526.1025.9226.0725.9829,300
Mar 15, 201925.9026.0425.9025.9225.8374,400
Mar 14, 201925.9125.9225.8225.8325.7414,600
Mar 13, 201925.7825.9825.7625.9125.8251,700
Mar 12, 201925.6525.8025.6125.6825.5940,900
Mar 11, 201925.1925.6325.1925.5825.4931,100
Mar 08, 201925.0825.2124.9325.1925.1066,900
Mar 07, 201925.4525.4625.2425.2825.1962,300
Mar 06, 201925.8025.8025.5025.5025.4139,200
Mar 05, 201925.7925.8525.7025.7825.6957,500
Mar 04, 201926.0026.0525.5525.7825.6973,700
Mar 01, 201925.8025.9825.7425.9025.8166,200
Feb 28, 201925.7125.8225.6725.7025.6126,900
Feb 27, 201925.6225.8125.6225.7425.6538,900
Feb 26, 201925.7225.8225.7125.7125.6227,400
Feb 25, 201925.8325.9525.7725.7725.6841,400
Feb 22, 201925.6225.7925.6025.7925.7032,800
Feb 21, 201925.7225.7225.4625.5725.4836,600
Feb 20, 201925.6725.7825.6625.7225.6339,500
Feb 19, 201925.5025.7625.5025.6625.5739,500
Feb 15, 201925.5025.6025.5025.5825.4962,200
Feb 14, 201925.2725.4625.1225.3325.2452,100
Feb 13, 201925.3025.4925.3025.3325.2429,400
Feb 12, 201925.1525.3525.1525.2825.1930,700
Feb 11, 201924.9325.0424.8824.9824.89149,000
Feb 08, 201924.7024.8724.6524.8224.7323,300
Feb 07, 201924.8324.9124.6524.8024.7136,200
Feb 06, 201925.1725.2124.9625.0925.0019,500
Feb 05, 201925.0025.1724.9925.1225.0375,900
Feb 04, 201924.7825.0024.7824.9624.8745,000
Feb 01, 201924.6524.8924.6524.8224.7327,900
Jan 31, 201924.4624.7024.4624.6724.5994,900
Jan 30, 201924.2224.4524.0324.3924.3030,100
Jan 29, 201924.1624.2224.0024.0223.9427,800
Jan 28, 201924.1224.2224.0024.1724.0829,600
Jan 25, 201924.0824.3524.0824.2724.1847,200
Jan 24, 201923.7023.9923.7023.8723.7938,700
Jan 23, 201923.8924.0323.5323.7023.6234,200
Jan 22, 201924.1024.1323.6923.8523.7768,200
Jan 18, 201924.0024.2523.9524.2424.1530,900
Jan 17, 201923.5623.8823.4623.8223.7426,100
Jan 16, 201923.5923.7023.5423.6423.5686,300
Jan 15, 201923.3223.5523.3223.5423.4650,400
Jan 14, 201923.1123.2823.0423.2523.1747,800
Jan 11, 201923.3623.3823.1423.3523.2726,600
Jan 10, 201923.0723.3523.0023.3423.2635,100
Jan 09, 201923.0323.2623.0023.1923.1140,400
Jan 08, 201922.9222.9822.6222.9522.8723,400
Jan 07, 201922.3322.8322.3322.6122.5331,000
Jan 04, 201921.6222.4221.6222.3022.2278,500
Jan 03, 201921.7421.7621.4421.4421.3741,800
Jan 02, 201921.5022.0421.4821.9321.8530,000
Dec 31, 201821.7721.9221.6121.8221.7493,600
Dec 28, 201821.8821.9521.5221.6521.5782,400
Dec 27, 201821.3721.7320.9121.7321.65110,300
Dec 26, 201820.4421.5020.3521.4821.4088,300
Dec 24, 201820.6820.8020.3520.3520.28142,200
Dec 24, 20181.903 Dividend
Dec 21, 201823.2723.5222.6322.7220.74215,600
Dec 20, 201823.5923.7722.9723.2421.22124,900
Dec 19, 201824.1624.6423.6323.7621.6950,600
Dec 18, 201824.2124.4624.0724.2522.14112,700
Dec 17, 201824.5824.7324.0224.1222.02109,200
Dec 14, 201824.9925.1324.7124.7322.5846,900
Dec 13, 201825.4125.5625.2025.3023.1021,600
Dec 12, 201825.5225.8125.4125.4123.2030,900
Dec 11, 201825.6125.6825.0925.2023.0136,500
Dec 10, 201825.1825.3824.8625.2823.0872,300
Dec 07, 201825.8326.1025.1525.3123.1122,100
Dec 06, 201825.5325.9125.2025.9123.6655,100
Dec 04, 201826.9226.9225.9626.0023.74130,700
Dec 03, 201827.1227.4426.7926.9224.5840,400
Nov 30, 201826.3426.6726.2626.6424.3236,400
Nov 29, 201826.4226.6026.2226.4124.1127,100
Nov 28, 201825.7926.4525.7926.4324.1325,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...