Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)

NYSE - NYSE Delayed Price. Currency in USD
17.47-0.02 (-0.11%)
At close: 04:00PM EST
17.40 -0.07 (-0.40%)
After hours: 06:13PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202217.3317.4917.2317.4717.47101,600
Dec 01, 202217.5317.8317.3917.4917.49215,500
Nov 30, 202216.6917.4216.6917.3917.39145,200
Nov 29, 202216.7016.9016.7016.7416.74170,500
Nov 28, 202217.0317.1116.7816.7816.78113,000
Nov 25, 202217.0017.1016.9517.0617.0617,000
Nov 23, 202216.8017.1016.8016.9716.97115,000
Nov 22, 202216.7616.8716.7216.8316.83164,900
Nov 21, 202216.8116.9916.7016.7416.74178,300
Nov 18, 202216.9217.0816.8716.9316.9394,900
Nov 17, 202216.5016.9216.5016.9216.92111,200
Nov 16, 202216.8216.9816.7016.7216.72118,800
Nov 15, 202217.0317.1616.8816.8916.89118,900
Nov 14, 202217.1517.2516.7216.7416.74142,200
Nov 11, 202216.8717.1416.8217.1117.11104,500
Nov 10, 202216.8017.0116.7016.8716.87181,500
Nov 09, 202216.7016.8716.4016.4016.40184,600
Nov 08, 202216.8117.1316.6316.8416.84195,000
Nov 07, 202216.4016.6316.2816.6216.62245,700
Nov 04, 202216.4616.4916.0816.2016.20117,500
Nov 03, 202216.1516.4316.0616.2616.26214,500
Nov 02, 202216.5416.7016.2316.2716.2781,400
Nov 01, 202216.6216.7016.5216.6016.60162,200
Oct 31, 202216.3616.5616.2816.4616.46139,000
Oct 28, 202216.1716.4216.1316.4016.40257,700
Oct 27, 202216.2016.5016.1216.1416.14218,200
Oct 26, 202216.2316.4616.0916.2016.20120,100
Oct 25, 202216.1416.3916.1416.3016.30115,100
Oct 24, 202215.7516.1315.7216.0016.0091,200
Oct 21, 202215.4115.9115.3515.7715.77124,300
Oct 20, 202215.5315.8115.4115.5015.50114,800
Oct 19, 202215.6015.7015.4715.5915.5992,900
Oct 18, 202215.8615.9515.4915.5915.59136,100
Oct 17, 202215.2815.6515.2815.5015.50125,900
Oct 14, 202215.5915.6015.1115.1315.1354,400
Oct 13, 202214.9215.5714.9215.4615.46132,400
Oct 12, 202215.4115.4815.2615.3915.3976,900
Oct 11, 202215.6115.8015.4315.5515.55155,400
Oct 10, 202216.1516.1515.6015.7815.7899,400
Oct 07, 202216.0916.1815.8315.8915.89109,000
Oct 06, 202216.3216.5816.2116.3016.3098,100
Oct 05, 202216.3316.5316.2316.4416.44114,800
Oct 04, 202216.0516.5616.0516.5116.51118,500
Oct 03, 202215.8116.1315.7215.8915.89245,400
Sep 30, 202215.5515.8215.5315.5815.58166,700
Sep 29, 202215.8815.9615.4115.5715.57206,500
Sep 28, 202215.6916.1115.6116.0616.06107,200
Sep 27, 202215.6515.8415.5715.5815.58158,000
Sep 26, 202215.6715.8815.4715.6315.63176,000
Sep 23, 202216.1116.1115.5415.7315.73218,500
Sep 22, 202216.2316.3116.1516.2116.21154,300
Sep 21, 202216.6416.7816.2916.3016.30173,900
Sep 20, 202216.7916.7916.5216.6416.64126,000
Sep 19, 202216.7016.9616.6516.9316.93118,600
Sep 16, 202216.9017.0016.7516.9516.9562,900
Sep 15, 202217.2017.3917.0117.0817.0881,600
Sep 14, 202217.2817.4217.2017.2917.2965,400
Sep 13, 202217.3817.6017.2017.2617.2696,700
Sep 12, 202217.8518.0417.7517.8517.8573,900
Sep 09, 202217.4217.7717.3017.7517.7575,600
Sep 08, 202217.2417.5717.1617.5517.5550,100
Sep 07, 202217.0517.3317.0017.2817.2874,500
Sep 06, 202217.2617.3316.9417.0117.01109,600
Sep 02, 202217.4617.5617.1517.2217.2286,800
Sep 01, 202217.4217.4217.1017.2617.26158,700
Aug 31, 202217.4417.5517.3017.4117.4191,800
Aug 30, 202217.6617.7217.2217.3117.31109,800
Aug 29, 202217.6417.7517.5117.6317.6354,400
Aug 26, 202218.1618.3017.7317.7317.7352,000
Aug 25, 202217.9818.2317.9718.1818.1876,700
Aug 24, 202217.8018.0017.8017.9417.9494,300
Aug 23, 202217.6417.8717.5917.7717.77141,600
Aug 22, 202217.9517.9517.5117.6117.61190,600
Aug 19, 202218.3118.4518.0318.1118.11101,300
Aug 18, 202218.2818.5418.2518.4618.4665,400
Aug 17, 202218.5018.5818.2518.3218.32133,300
Aug 16, 202218.8118.8818.5818.6718.6794,600
Aug 15, 202218.6019.1118.5918.9218.92128,900
Aug 12, 202218.4518.6818.3518.6518.6593,400
Aug 11, 202218.5818.6318.3118.3918.3975,800
Aug 10, 202218.3618.5618.3318.3618.36144,800
Aug 09, 202218.2118.2818.0618.1918.1988,900
Aug 08, 202218.3218.5018.2018.3618.36111,300
Aug 05, 202218.1018.4218.1018.1618.1670,200
Aug 04, 202218.3118.3818.1018.1518.15128,100
Aug 03, 202218.0018.4318.0018.2818.28147,000
Aug 02, 202217.8918.2517.8917.9617.9696,000
Aug 01, 202218.0418.1917.9117.9717.97174,400
Jul 29, 202217.6017.9717.5217.9617.96124,800
Jul 28, 202217.3117.6817.1117.5017.50115,700
Jul 27, 202216.9117.3316.9117.2917.29159,500
Jul 26, 202217.0017.0016.7016.7216.72103,100
Jul 25, 202217.0317.1917.0017.0417.04103,300
Jul 22, 202217.3417.3416.9117.0417.04153,300
Jul 21, 202216.8717.2016.6917.1717.17115,900
Jul 20, 202216.8017.1016.7516.8316.83190,100
Jul 19, 202216.5016.8516.5016.7216.72119,300
Jul 18, 202216.5016.8616.3316.3516.35135,300
Jul 15, 202216.3716.5016.3116.4716.4747,700
Jul 14, 202216.2816.3015.8516.2816.2896,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement