AIEQ - AI Powered Equity ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201925.5025.6025.5025.5825.5862,200
Feb 14, 201925.2725.4625.1225.3325.3352,100
Feb 13, 201925.3025.4925.3025.3325.3329,400
Feb 12, 201925.1525.3525.1525.2825.2830,700
Feb 11, 201924.9325.0424.8824.9824.98149,000
Feb 08, 201924.7024.8724.6524.8224.8223,300
Feb 07, 201924.8324.9124.6524.8024.8036,200
Feb 06, 201925.1725.2124.9625.0925.0919,500
Feb 05, 201925.0025.1724.9925.1225.1275,900
Feb 04, 201924.7825.0024.7824.9624.9645,000
Feb 01, 201924.6524.8924.6524.8224.8227,900
Jan 31, 201924.4624.7024.4624.6724.6794,900
Jan 30, 201924.2224.4524.0324.3924.3930,100
Jan 29, 201924.1624.2224.0024.0224.0227,800
Jan 28, 201924.1224.2224.0024.1724.1729,600
Jan 25, 201924.0824.3524.0824.2724.2747,200
Jan 24, 201923.7023.9923.7023.8723.8738,700
Jan 23, 201923.8924.0323.5323.7023.7034,200
Jan 22, 201924.1024.1323.6923.8523.8568,200
Jan 18, 201924.0024.2523.9524.2424.2430,900
Jan 17, 201923.5623.8823.4623.8223.8226,100
Jan 16, 201923.5923.7023.5423.6423.6486,300
Jan 15, 201923.3223.5523.3223.5423.5450,400
Jan 14, 201923.1123.2823.0423.2523.2547,800
Jan 11, 201923.3623.3823.1423.3523.3526,600
Jan 10, 201923.0723.3523.0023.3423.3435,100
Jan 09, 201923.0323.2623.0023.1923.1940,400
Jan 08, 201922.9222.9822.6222.9522.9523,400
Jan 07, 201922.3322.8322.3322.6122.6131,000
Jan 04, 201921.6222.4221.6222.3022.3078,500
Jan 03, 201921.7421.7621.4421.4421.4441,800
Jan 02, 201921.5022.0421.4821.9321.9330,000
Dec 31, 201821.7721.9221.6121.8221.8293,600
Dec 28, 201821.8821.9521.5221.6521.6582,400
Dec 27, 201821.3721.7320.9121.7321.73110,300
Dec 26, 201820.4421.5020.3521.4821.4888,300
Dec 24, 201820.6820.8020.3520.3520.35142,200
Dec 24, 20181.903 Dividend
Dec 21, 201823.2723.5222.6322.7220.82215,600
Dec 20, 201823.5923.7722.9723.2421.29124,900
Dec 19, 201824.1624.6423.6323.7621.7750,600
Dec 18, 201824.2124.4624.0724.2522.22112,700
Dec 17, 201824.5824.7324.0224.1222.10109,200
Dec 14, 201824.9925.1324.7124.7322.6646,900
Dec 13, 201825.4125.5625.2025.3023.1821,600
Dec 12, 201825.5225.8125.4125.4123.2830,900
Dec 11, 201825.6125.6825.0925.2023.0936,500
Dec 10, 201825.1825.3824.8625.2823.1672,300
Dec 07, 201825.8326.1025.1525.3123.1922,100
Dec 06, 201825.5325.9125.2025.9123.7455,100
Dec 04, 201826.9226.9225.9626.0023.82130,700
Dec 03, 201827.1227.4426.7926.9224.6740,400
Nov 30, 201826.3426.6726.2626.6424.4136,400
Nov 29, 201826.4226.6026.2226.4124.2027,100
Nov 28, 201825.7926.4525.7926.4324.2225,300
Nov 27, 201825.7425.8025.6125.7823.6219,900
Nov 26, 201825.4525.8525.4525.8523.6827,700
Nov 23, 201825.3725.5025.3525.3523.2312,600
Nov 21, 201825.4225.6725.3625.4723.3429,400
Nov 20, 201825.2525.5424.9425.1723.0681,800
Nov 19, 201826.3426.4725.5625.6523.5047,600
Nov 16, 201826.3326.4826.2126.4024.1926,200
Nov 15, 201825.8326.4625.8226.3424.1334,100
Nov 14, 201826.3926.6725.9326.0423.8626,400
Nov 13, 201826.3226.7026.2426.3224.1249,800
Nov 12, 201827.0127.0126.3026.3424.1368,000
Nov 09, 201827.2127.2426.8026.9324.6724,500
Nov 08, 201827.5627.5627.2827.3425.0531,500
Nov 07, 201827.2227.6027.2227.6025.2993,000
Nov 06, 201826.9326.9926.7826.9224.6771,700
Nov 05, 201826.8427.0226.7226.8624.6132,700
Nov 02, 201827.0627.2926.7226.9124.6648,400
Nov 01, 201826.6727.0626.6027.0124.75104,100
Oct 31, 201826.4226.7826.3526.5424.3261,100
Oct 30, 201825.5626.1125.5626.0523.8747,800
Oct 29, 201826.2226.3725.3125.6223.4868,300
Oct 26, 201826.0126.2525.6025.8623.6996,700
Oct 25, 201826.1826.6626.1526.5024.2878,600
Oct 24, 201826.9927.0626.0026.0123.83106,100
Oct 23, 201827.0027.1726.5427.0924.82143,800
Oct 22, 201827.4127.4927.1627.2024.92109,400
Oct 19, 201827.7227.8127.2527.3625.07197,800
Oct 18, 201827.9827.9827.4027.5425.2369,600
Oct 17, 201828.2028.2027.7528.0825.7382,400
Oct 16, 201827.7028.1427.6528.1125.7693,300
Oct 15, 201827.5227.6927.4027.5025.2082,800
Oct 12, 201827.7027.8227.2127.6025.2977,700
Oct 11, 201827.5327.8827.1227.2925.00136,100
Oct 10, 201828.6928.6927.6927.7025.38310,500
Oct 09, 201828.7128.7728.6228.7126.3139,900
Oct 08, 201828.7728.8628.4928.7126.3189,400
Oct 05, 201829.1429.2328.6728.8526.43128,600
Oct 04, 201829.3729.4029.0229.1926.7577,700
Oct 03, 201829.4729.5829.4029.4526.9841,100
Oct 02, 201829.4329.4729.2829.3526.8959,200
Oct 01, 201829.6629.7029.4029.4626.9972,400
Sep 28, 201829.4129.5829.4129.5327.0633,700
Sep 27, 201829.5229.5929.4529.4927.0251,100
Sep 26, 201829.5629.6529.3629.3726.9146,200
Sep 25, 201829.5829.5829.4529.4526.9831,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...