AIEQ - AI Powered Equity ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201827.0027.1726.5427.0927.09143,765
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
Jul 25, 201829.0129.1928.8529.1529.1356,100
Jul 24, 201829.2029.2528.8628.9828.9679,900
Jul 23, 201829.1029.1328.9029.1029.0890,800
Jul 20, 201829.0529.1329.0129.0629.0470,000
Jul 19, 201829.1329.2028.9629.1629.1497,800
Jul 18, 201828.9329.1728.9329.1729.1557,800
Jul 17, 201828.7929.0528.7829.0229.0053,200
Jul 16, 201828.9028.9628.7628.8328.8145,400
Jul 13, 201828.9428.9828.8428.8928.8747,600
Jul 12, 201828.7728.9028.6228.8928.8753,800
Jul 11, 201828.7528.7928.5728.6228.6055,200
Jul 10, 201828.8528.9628.7828.8928.8790,000
Jul 09, 201828.6628.8828.6528.8828.86124,300
Jul 06, 201828.3028.5628.2528.5428.5299,800
Jul 05, 201828.0328.2728.0328.2128.1948,400
Jul 03, 201828.2028.2327.9927.9927.9743,600
Jul 02, 201827.7928.0927.7328.0928.0749,700
Jun 29, 201828.0428.2828.0028.0027.9948,800
Jun 28, 201827.8027.9927.6627.9527.9345,600
Jun 27, 201828.1628.3427.8027.8027.7867,400
Jun 26, 201828.2728.2728.0028.1728.1552,000
Jun 25, 201828.5428.5427.9728.1428.12130,500
Jun 22, 201828.8128.8328.6028.6028.5888,100
Jun 21, 201828.9328.9328.5728.6328.6169,500
Jun 20, 201828.8028.9428.8028.8628.85110,900
Jun 19, 201828.7128.7428.4728.7328.7186,400
Jun 19, 20180.04 Dividend
Jun 18, 201828.5228.8628.5228.8628.8093,500
Jun 15, 201828.5428.7028.4228.6828.6279,500
Jun 14, 201828.6728.7328.5928.6828.6358,300
Jun 13, 201828.7828.7828.6128.6128.5547,100
Jun 12, 201828.7428.7628.6028.6828.6298,800
Jun 11, 201828.5328.6928.5328.6328.5775,500
Jun 08, 201828.3728.5028.3128.5028.4447,400
Jun 07, 201828.3128.4528.2228.3728.31109,200
Jun 06, 201828.1528.3028.0428.3028.2487,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...