AIEQ - AI Powered Equity ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201829.0029.1328.9029.0929.0935,000
Aug 16, 201828.9129.1428.8828.9428.9446,300
Aug 15, 201829.0029.0028.5528.7628.7686,500
Aug 14, 201828.9629.0928.9129.0729.0726,500
Aug 13, 201828.9629.1028.8128.8728.8745,700
Aug 10, 201829.0029.1228.8628.9828.9833,700
Aug 09, 201829.2429.3129.1629.2029.2053,400
Aug 08, 201829.2129.2429.1129.2129.2125,900
Aug 07, 201829.0029.2929.0029.2329.2384,500
Aug 06, 201829.0029.1028.9029.1029.1091,200
Aug 03, 201828.9829.0028.8528.9728.9731,600
Aug 02, 201828.7528.9628.5628.9228.9262,000
Aug 01, 201828.8628.9628.7728.7728.7746,900
Jul 31, 201828.6128.8528.6128.8128.8194,100
Jul 30, 201828.8028.9028.4728.5228.52120,800
Jul 27, 201829.2129.2428.7028.8428.8466,300
Jul 26, 201829.1429.2529.0629.1629.1684,200
Jul 25, 201829.0129.1928.8529.1529.1556,100
Jul 24, 201829.2029.2528.8628.9828.9879,900
Jul 23, 201829.1029.1328.9029.1029.1090,800
Jul 20, 201829.0529.1329.0129.0629.0670,000
Jul 19, 201829.1329.2028.9629.1629.1697,800
Jul 18, 201828.9329.1728.9329.1729.1757,800
Jul 17, 201828.7929.0528.7829.0229.0253,200
Jul 16, 201828.9028.9628.7628.8328.8345,400
Jul 13, 201828.9428.9828.8428.8928.8947,600
Jul 12, 201828.7728.9028.6228.8928.8953,800
Jul 11, 201828.7528.7928.5728.6228.6255,200
Jul 10, 201828.8528.9628.7828.8928.8990,000
Jul 09, 201828.6628.8828.6528.8828.88124,300
Jul 06, 201828.3028.5628.2528.5428.5499,800
Jul 05, 201828.0328.2728.0328.2128.2148,400
Jul 03, 201828.2028.2327.9927.9927.9943,600
Jul 02, 201827.7928.0927.7328.0928.0949,700
Jun 29, 201828.0428.2828.0028.0028.0048,800
Jun 28, 201827.8027.9927.6627.9527.9545,600
Jun 27, 201828.1628.3427.8027.8027.8067,400
Jun 26, 201828.2728.2728.0028.1728.1752,000
Jun 25, 201828.5428.5427.9728.1428.14130,500
Jun 22, 201828.8128.8328.6028.6028.6088,100
Jun 21, 201828.9328.9328.5728.6328.6369,500
Jun 20, 201828.8028.9428.8028.8628.86110,900
Jun 19, 201828.7128.7428.4728.7328.7386,400
Jun 19, 20180.04 Dividend
Jun 18, 201828.5228.8628.5228.8628.8293,500
Jun 15, 201828.5428.7028.4228.6828.6479,500
Jun 14, 201828.6728.7328.5928.6828.6558,300
Jun 13, 201828.7828.7828.6128.6128.5747,100
Jun 12, 201828.7428.7628.6028.6828.6498,800
Jun 11, 201828.5328.6928.5328.6328.5975,500
Jun 08, 201828.3728.5028.3128.5028.4647,400
Jun 07, 201828.3128.4528.2228.3728.33109,200
Jun 06, 201828.1528.3028.0428.3028.2687,900
Jun 05, 201828.1028.1528.0028.1128.0768,900
Jun 04, 201827.9528.0527.8728.0428.0086,500
Jun 01, 201827.7327.9027.6927.8327.7931,500
May 31, 201827.7127.7527.4727.5027.4626,100
May 30, 201827.4927.7327.4927.6727.6397,600
May 29, 201827.4427.5027.1527.3427.3050,900
May 25, 201827.5527.6527.5427.6427.6059,900
May 24, 201827.6527.7227.4127.7227.6888,000
May 23, 201827.6027.7527.5627.7527.7133,300
May 22, 201827.9427.9527.7327.7627.7230,900
May 21, 201827.9027.9427.8427.8827.8453,200
May 18, 201827.7627.8027.6827.7727.7341,400
May 17, 201827.6827.8627.6027.7627.7264,200
May 16, 201827.3127.6827.3127.6627.6266,600
May 15, 201827.4727.4827.3227.4527.4131,400
May 14, 201827.6527.7527.5127.5727.5357,600
May 11, 201827.5527.6527.4727.6427.6049,300
May 10, 201827.4227.6327.3727.6027.56115,700
May 09, 201826.9827.3726.9827.3027.2663,800
May 08, 201826.8926.9326.7726.9026.8629,700
May 07, 201826.6626.9726.6626.8626.8279,400
May 04, 201826.1826.7526.1826.6626.6225,900
May 03, 201826.3526.4226.0026.2826.2455,100
May 02, 201826.4826.7226.4326.4326.4024,400
May 01, 201826.4426.6326.2626.6226.5846,200
Apr 30, 201826.6126.7326.3526.3526.3138,800
Apr 27, 201826.4926.6426.4726.5526.5134,900
Apr 26, 201826.4426.5826.4026.5026.4642,900
Apr 25, 201826.2226.3526.0226.2426.2047,300
Apr 24, 201826.6726.7526.1326.3026.2627,300
Apr 23, 201826.7426.7826.5226.5826.5433,100
Apr 20, 201826.6526.7526.5726.6126.5727,000
Apr 19, 201826.7626.8126.6426.6926.6561,700
Apr 18, 201826.6926.8526.6826.7626.7332,600
Apr 17, 201826.5026.6726.4326.6026.5669,300
Apr 16, 201826.1726.4126.1526.3026.2661,500
Apr 13, 201826.3026.3425.9626.0526.0127,100
Apr 12, 201826.0626.2526.0126.2226.1820,200
Apr 11, 201825.8126.0825.8025.9725.9329,800
Apr 10, 201825.9826.1025.7626.0125.9773,100
Apr 09, 201825.7625.9525.6025.6025.5663,100
Apr 06, 201825.9126.1525.5025.7025.6635,700
Apr 05, 201826.0626.2826.0526.2326.1944,100
Apr 04, 201825.3126.0025.2725.9525.9129,800
Apr 03, 201825.6025.8225.4325.7525.7142,600
Apr 02, 201825.9326.0025.1925.4025.3683,800
Mar 29, 201825.8326.2225.7026.0626.0221,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...