AIEQ - AI Powered Equity ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201926.0026.2026.0026.0626.0613,700
Jun 25, 201926.2826.2826.0226.0226.0217,100
Jun 24, 201926.3526.5326.3026.3026.3056,400
Jun 21, 201926.3526.5526.3526.3726.3762,600
Jun 20, 201926.3826.5026.2826.4326.4329,400
Jun 19, 201926.1026.2526.0726.1826.1825,100
Jun 18, 201925.8826.2725.8826.1126.1166,600
Jun 17, 201925.8125.9125.7625.7625.7626,200
Jun 14, 201925.8525.8725.7325.7725.7728,700
Jun 13, 201925.8826.0325.8425.8925.8917,400
Jun 12, 201925.8125.9925.7925.8225.8211,200
Jun 11, 201926.1126.1925.8425.8525.8519,300
Jun 10, 201925.9526.2025.9525.9825.9827,500
Jun 07, 201925.6825.8825.6825.7925.7929,000
Jun 06, 201925.5125.7025.4525.7025.7037,000
Jun 05, 201925.5025.5225.2625.4625.4620,400
Jun 04, 201924.9025.3524.9025.3525.3529,400
Jun 03, 201924.7524.9024.5724.6824.6832,200
May 31, 201924.9125.0024.6324.7624.7650,000
May 30, 201925.1225.3525.0625.1425.1417,200
May 29, 201925.1725.2025.0025.1325.1344,400
May 28, 201925.5625.6925.3325.3325.3323,000
May 24, 201925.6925.7425.4925.6025.6012,300
May 23, 201925.7525.7525.3625.5425.5442,300
May 22, 201926.1126.1125.8725.8725.8718,600
May 21, 201925.8926.2025.8926.1126.1158,200
May 20, 201925.8525.9125.6925.7925.7924,000
May 17, 201925.9926.3125.9726.1126.1124,600
May 16, 201926.2326.4226.1726.2526.2525,600
May 15, 201925.8026.1425.6926.1026.1019,000
May 14, 201925.6726.1025.6725.9325.9325,100
May 13, 201925.8026.0125.5325.5925.59103,500
May 10, 201926.0926.5025.9526.4726.4752,800
May 09, 201926.1626.3925.9626.2926.2926,000
May 08, 201926.3726.6026.3726.4426.4464,100
May 07, 201926.5726.7426.2826.4526.45220,500
May 06, 201926.4226.9626.4226.8526.8549,600
May 03, 201926.7026.9626.7026.9126.9130,000
May 02, 201926.5926.7826.4126.6026.6024,000
May 01, 201926.9126.9526.6626.6626.6641,600
Apr 30, 201926.9327.0226.8226.9726.9718,000
Apr 29, 201926.9027.0926.9026.9926.9944,800
Apr 26, 201926.8026.9426.7226.9026.9022,900
Apr 25, 201926.7626.9026.6626.8326.8315,700
Apr 24, 201926.8726.9826.7926.7926.7964,400
Apr 23, 201926.5726.9626.5726.8826.8850,300
Apr 22, 201926.4926.6026.4626.5426.5436,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...