Advertisement
Advertisement
U.S. Markets open in 8 hrs 46 mins
Advertisement
Advertisement
Advertisement
Advertisement

AI Powered Equity ETF (AIEQ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
30.68+0.09 (+0.30%)
At close: 03:43PM EST
31.70 +1.00 (+3.24%)
After hours: 04:00PM EST
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022------
Nov 29, 202230.7130.9330.6030.6830.683,300
Nov 28, 202230.9631.1030.5930.5930.594,400
Nov 25, 202231.2831.3931.2631.3931.392,300
Nov 23, 202230.9831.4230.9831.3431.344,800
Nov 22, 202230.8031.0530.5430.9730.971,800
Nov 21, 202230.7030.7030.4630.6230.625,400
Nov 18, 202231.3431.3430.7630.9930.992,400
Nov 17, 202230.7231.0030.6130.8930.895,200
Nov 16, 202231.8631.8631.1831.2931.298,700
Nov 15, 202232.3932.4631.9532.1832.1811,200
Nov 14, 202231.9331.9731.6431.7131.718,600
Nov 11, 202231.4032.1131.4031.9331.9331,700
Nov 10, 202230.4231.4030.2431.3931.394,900
Nov 09, 202229.8629.8629.1329.1329.1310,100
Nov 08, 202230.2230.5029.8630.1330.136,600
Nov 07, 202230.4230.4229.9730.2630.265,300
Nov 04, 202230.5230.5229.9130.1630.162,600
Nov 03, 202230.0930.7829.9730.2930.2933,700
Nov 02, 202231.6331.6330.5630.5630.563,200
Nov 01, 202232.2932.3031.7131.8031.805,300
Oct 31, 202231.5731.8931.5731.7431.743,900
Oct 28, 202231.1731.7131.0031.6131.613,800
Oct 27, 202231.3831.6531.2631.2631.263,200
Oct 26, 202230.9631.5930.9631.0731.076,100
Oct 25, 202230.2731.1230.2731.0531.056,200
Oct 24, 202229.9030.0929.4929.9729.975,200
Oct 21, 202229.1829.9028.9829.8329.833,900
Oct 20, 202230.0330.0329.2629.3729.373,200
Oct 19, 202230.1030.2629.5029.7329.7319,800
Oct 18, 202230.6330.8129.9830.3130.3114,500
Oct 17, 202229.3329.8929.3329.6729.6710,600
Oct 14, 202229.9129.9128.8928.8928.895,200
Oct 13, 202228.6230.0528.3629.9929.9915,200
Oct 12, 202229.7029.7029.4229.5229.523,600
Oct 11, 202229.1730.0029.1729.4829.488,300
Oct 10, 202229.7829.9429.3129.5729.5723,600
Oct 07, 202230.4630.4629.6129.7329.734,300
Oct 06, 202231.0031.3830.7830.8830.885,600
Oct 05, 202230.7131.3930.5031.2331.233,700
Oct 04, 202230.4231.2530.4231.2531.257,600
Oct 03, 202229.2029.9829.1029.8229.827,500
Sep 30, 202228.9529.5228.9528.9628.964,400
Sep 29, 202229.4929.4928.8029.1929.1910,600
Sep 28, 202229.1830.0129.1829.9629.9611,800
Sep 27, 202228.9229.3128.6028.8828.8811,000
Sep 26, 202229.0829.3928.5528.5828.586,600
Sep 23, 202229.6329.6328.8729.1929.1912,800
Sep 22, 202231.2231.2230.4130.4130.413,100
Sep 21, 202231.9432.2531.2731.2931.292,200
Sep 20, 202231.9732.0131.8031.8631.864,000
Sep 19, 202231.6132.4531.6132.3732.377,200
Sep 16, 202232.1232.2031.9432.2032.202,000
Sep 15, 202233.2233.6932.9733.0833.084,400
Sep 14, 202233.3233.8533.1933.5433.549,300
Sep 13, 202233.6633.6633.1233.1433.141,700
Sep 12, 202234.3834.5634.1434.5434.547,100
Sep 09, 202233.5134.1933.5134.1234.1210,500
Sep 08, 202232.4933.0732.4933.0733.072,300
Sep 07, 202232.0032.6832.0032.6232.623,500
Sep 06, 202232.5232.5232.0832.0832.085,100
Sep 02, 202232.8832.9032.2932.3832.383,700
Sep 01, 202232.7832.7831.9732.3932.395,900
Aug 31, 202233.5333.6133.3833.3833.385,100
Aug 30, 202234.3734.3733.4033.5433.546,100
Aug 29, 202234.2234.7234.2234.4734.473,400
Aug 26, 202235.9235.9234.7034.7434.745,900
Aug 25, 202235.4136.0435.4136.0336.035,000
Aug 24, 202235.0335.4135.0335.3835.385,800
Aug 23, 202235.0235.1234.9334.9434.943,500
Aug 22, 202234.9434.9734.6934.7134.715,400
Aug 19, 202235.7235.7235.4135.4135.414,300
Aug 18, 202235.8236.4535.8236.3636.365,900
Aug 17, 202236.0536.1335.7835.7935.7910,200
Aug 16, 202236.5436.9036.3036.5336.535,000
Aug 15, 202236.1636.5936.1336.5236.526,400
Aug 12, 202235.7836.5035.7836.4936.495,300
Aug 11, 202236.0336.4035.6035.6435.645,100
Aug 10, 202235.0335.6934.9635.6435.644,500
Aug 09, 202234.6434.6434.0034.0834.084,300
Aug 08, 202234.7735.3434.7734.8834.889,800
Aug 05, 202234.2034.7634.1734.7634.763,200
Aug 04, 202234.5134.6134.3634.5134.5123,600
Aug 03, 202234.2134.5934.1934.5934.595,800
Aug 02, 202233.7634.3533.7634.0434.044,300
Aug 01, 202233.7734.0333.6033.8533.854,900
Jul 29, 202233.8434.0533.7134.0534.058,600
Jul 28, 202233.5133.8233.3033.7833.785,900
Jul 27, 202232.6133.3532.3833.2533.257,600
Jul 26, 202232.6232.6232.3032.3832.384,200
Jul 25, 202232.5232.7032.4732.7032.704,100
Jul 22, 202233.0933.2332.3432.3932.394,100
Jul 21, 202232.9932.9932.9032.9932.994,900
Jul 20, 202232.3333.1232.3333.0133.016,400
Jul 19, 202231.3932.3131.3932.2432.243,800
Jul 18, 202231.5631.7730.7830.9130.917,800
Jul 15, 202231.0331.1930.5031.1731.174,800
Jul 14, 202230.6630.8030.5630.7030.704,900
Jul 13, 202230.9731.6730.9731.6131.612,000
Jul 12, 202231.7031.7031.4031.5831.583,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement