AIEQ - AI Powered Equity ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201824.9925.1324.7124.7324.7346,900
Dec 13, 201825.4125.5625.2025.3025.3021,600
Dec 12, 201825.5225.8125.4125.4125.4130,900
Dec 11, 201825.6125.6825.0925.2025.2036,500
Dec 10, 201825.1825.3824.8625.2825.2872,300
Dec 07, 201825.8326.1025.1525.3125.3122,100
Dec 06, 201825.5325.9125.2025.9125.9155,100
Dec 04, 201826.9226.9225.9626.0026.00130,700
Dec 03, 201827.1227.4426.7926.9226.9240,400
Nov 30, 201826.3426.6726.2626.6426.6436,400
Nov 29, 201826.4226.6026.2226.4126.4127,100
Nov 28, 201825.7926.4525.7926.4326.4325,300
Nov 27, 201825.7425.8025.6125.7825.7819,900
Nov 26, 201825.4525.8525.4525.8525.8527,700
Nov 23, 201825.3725.5025.3525.3525.3512,600
Nov 21, 201825.4225.6725.3625.4725.4729,400
Nov 20, 201825.2525.5424.9425.1725.1781,800
Nov 19, 201826.3426.4725.5625.6525.6547,600
Nov 16, 201826.3326.4826.2126.4026.4026,200
Nov 15, 201825.8326.4625.8226.3426.3434,100
Nov 14, 201826.3926.6725.9326.0426.0426,400
Nov 13, 201826.3226.7026.2426.3226.3249,800
Nov 12, 201827.0127.0126.3026.3426.3468,000
Nov 09, 201827.2127.2426.8026.9326.9324,500
Nov 08, 201827.5627.5627.2827.3427.3431,500
Nov 07, 201827.2227.6027.2227.6027.6093,000
Nov 06, 201826.9326.9926.7826.9226.9271,700
Nov 05, 201826.8427.0226.7226.8626.8632,700
Nov 02, 201827.0627.2926.7226.9126.9148,400
Nov 01, 201826.6727.0626.6027.0127.01104,100
Oct 31, 201826.4226.7826.3526.5426.5461,100
Oct 30, 201825.5626.1125.5626.0526.0547,800
Oct 29, 201826.2226.3725.3125.6225.6268,300
Oct 26, 201826.0126.2525.6025.8625.8696,700
Oct 25, 201826.1826.6626.1526.5026.5078,600
Oct 24, 201826.9927.0626.0026.0126.01106,100
Oct 23, 201827.0027.1726.5427.0927.09143,800
Oct 22, 201827.4127.4927.1627.2027.20109,400
Oct 19, 201827.7227.8127.2527.3627.36197,800
Oct 18, 201827.9827.9827.4027.5427.5469,600
Oct 17, 201828.2028.2027.7528.0828.0882,400
Oct 16, 201827.7028.1427.6528.1128.1193,300
Oct 15, 201827.5227.6927.4027.5027.5082,800
Oct 12, 201827.7027.8227.2127.6027.6077,700
Oct 11, 201827.5327.8827.1227.2927.29136,100
Oct 10, 201828.6928.6927.6927.7027.70310,500
Oct 09, 201828.7128.7728.6228.7128.7139,900
Oct 08, 201828.7728.8628.4928.7128.7189,400
Oct 05, 201829.1429.2328.6728.8528.85128,600
Oct 04, 201829.3729.4029.0229.1929.1977,700
Oct 03, 201829.4729.5829.4029.4529.4541,100
Oct 02, 201829.4329.4729.2829.3529.3559,200
Oct 01, 201829.6629.7029.4029.4629.4672,400
Sep 28, 201829.4129.5829.4129.5329.5333,700
Sep 27, 201829.5229.5929.4529.4929.4951,100
Sep 26, 201829.5629.6529.3629.3729.3746,200
Sep 25, 201829.5829.5829.4529.4529.4531,900
Sep 25, 20180.02 Dividend
Sep 24, 201829.5029.5629.3529.4729.4551,500
Sep 21, 201829.5829.6829.5229.5629.5461,000
Sep 20, 201829.3629.5929.3629.5229.5046,100
Sep 19, 201829.3029.4029.2529.3429.3241,900
Sep 18, 201829.1029.3229.1029.2529.2363,200
Sep 17, 201829.4529.4729.1229.1729.1570,300
Sep 14, 201829.4629.4829.3229.4229.4058,300
Sep 13, 201829.4629.4729.2829.4129.3950,400
Sep 12, 201829.3029.3429.1129.3029.2854,700
Sep 11, 201829.2029.3929.0929.3629.34105,200
Sep 10, 201829.3529.4229.2229.3029.28222,800
Sep 07, 201829.1129.3629.1029.1829.1677,500
Sep 06, 201829.4729.5029.1929.2629.24125,200
Sep 05, 201829.5229.5829.3029.4729.45106,700
Sep 04, 201829.6229.6929.5029.6129.5981,300
Aug 31, 201829.6029.7029.5829.7029.6856,500
Aug 30, 201829.7629.8429.6029.6929.67134,100
Aug 29, 201829.8229.9029.7229.8929.87155,100
Aug 28, 201829.8829.8829.6929.7529.73189,900
Aug 27, 201829.7129.8529.6829.8129.79612,000
Aug 24, 201829.4729.6229.4229.5929.57118,400
Aug 23, 201829.4629.5029.3329.3729.3538,100
Aug 22, 201829.4029.4529.3029.4129.3935,500
Aug 21, 201829.2429.4229.2129.3629.3466,700
Aug 20, 201829.1729.2129.0329.2129.1992,600
Aug 17, 201829.0029.1328.9029.0929.0735,000
Aug 16, 201828.9129.1428.8828.9428.9246,300
Aug 15, 201829.0029.0028.5528.7628.7486,500
Aug 14, 201828.9629.0928.9129.0729.0526,500
Aug 13, 201828.9629.1028.8128.8728.8545,700
Aug 10, 201829.0029.1228.8628.9828.9633,700
Aug 09, 201829.2429.3129.1629.2029.1853,400
Aug 08, 201829.2129.2429.1129.2129.1925,900
Aug 07, 201829.0029.2929.0029.2329.2184,500
Aug 06, 201829.0029.1028.9029.1029.0891,200
Aug 03, 201828.9829.0028.8528.9728.9531,600
Aug 02, 201828.7528.9628.5628.9228.9062,000
Aug 01, 201828.8628.9628.7728.7728.7546,900
Jul 31, 201828.6128.8528.6128.8128.7994,100
Jul 30, 201828.8028.9028.4728.5228.50120,800
Jul 27, 201829.2129.2428.7028.8428.8266,300
Jul 26, 201829.1429.2529.0629.1629.1484,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...