Advertisement
Advertisement
U.S. Markets open in 4 hrs 44 mins
Advertisement
Advertisement
Advertisement
Advertisement

Optimize AI Smart Sentiment Event-Driven ETF (OAIE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
27.13-0.04 (-0.16%)
At close: 10:07AM EST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 2023------
Feb 01, 202327.1327.1327.1327.1327.13100
Jan 31, 202327.1727.1727.1727.1727.17-
Jan 30, 202327.1727.1727.1727.1727.17100
Jan 27, 202327.5227.5227.5227.5227.52100
Jan 26, 202327.2527.5127.2527.5127.51200
Jan 25, 202327.3427.3427.3427.3427.34100
Jan 24, 202327.2327.2327.2327.2327.23100
Jan 23, 202327.0927.1627.0927.1627.16200
Jan 20, 202326.7326.9726.7326.9726.97900
Jan 19, 202326.4426.5826.4426.5826.58100
Jan 18, 202327.1527.1526.6526.6526.65900
Jan 17, 202327.0327.0327.0327.0327.03100
Jan 13, 202327.1727.1727.1527.1527.15100
Jan 12, 202327.0827.0827.0827.0827.08100
Jan 11, 202326.8126.8126.8126.8126.81100
Jan 10, 202326.5226.6226.5226.6226.62500
Jan 09, 202326.6026.6026.3726.3726.37100
Jan 06, 202326.2526.2526.2526.2526.25100
Jan 05, 202325.6925.6925.6925.6925.69-
Jan 04, 202326.0926.0926.0726.0726.07100
Jan 03, 202325.7325.7325.7325.7325.73-
Dec 30, 202225.6725.7025.5725.7025.70700
Dec 29, 202225.8525.8525.8225.8225.82200
Dec 28, 202225.8726.2925.8726.2926.29100
Dec 27, 202225.8726.0925.8726.0926.09100
Dec 23, 202225.7925.7925.7925.7925.79100
Dec 22, 202225.7025.7025.7025.7025.70100
Dec 21, 202225.8525.8525.8525.8525.85100
Dec 20, 202225.5325.5325.5325.5325.53100
Dec 19, 202225.7125.7325.5525.5525.55300
Dec 16, 202225.9125.9125.8725.8725.87200
Dec 15, 202226.6126.6126.0126.0426.04500
Dec 14, 202226.3826.3826.3726.3726.37200
Dec 13, 202226.4026.4026.4026.4026.40-
Dec 12, 202226.0826.1826.0826.1826.18500
Dec 09, 202226.0026.0026.0026.0026.00-
Dec 08, 202226.2226.2226.2226.2226.22-
Dec 07, 202226.0026.0026.0026.0026.00-
Dec 06, 202225.9125.9125.9125.9125.91-
Dec 05, 202226.1826.2426.1826.2426.24200
Dec 02, 202226.6326.6326.6326.6326.63100
Dec 01, 202226.7426.7426.7426.7426.74-
Nov 30, 202227.0327.0327.0327.0327.03-
Nov 29, 202225.8525.8525.8525.8525.85-
Nov 28, 202225.9625.9625.9625.9625.96100
Nov 25, 202226.1126.1126.1126.1126.11100
Nov 23, 202226.1026.1026.1026.1026.10-
Nov 22, 202225.8725.8725.8725.8725.87100
Nov 21, 202225.5925.5925.5925.5925.59100
Nov 18, 202225.8325.8325.8325.8325.83-
Nov 17, 202225.9025.9025.9025.9025.90100
Nov 16, 202225.8825.8825.8825.8825.88100
Nov 15, 202226.2926.2926.2926.2926.29100
Nov 14, 202225.7525.7525.7525.7525.75100
Nov 11, 202225.9425.9425.9425.9425.94-
Nov 10, 202224.3525.5824.3525.5825.58100
Nov 09, 202224.2424.2424.2424.2424.24-
Nov 08, 202224.9924.9924.9924.9924.99100
Nov 07, 202224.9024.9024.9024.9024.90100
Nov 04, 202224.5824.5824.5824.5824.58100
Nov 03, 202223.9323.9323.9323.9323.93-
Nov 02, 202224.1124.1124.1124.1124.11-
Nov 01, 202224.7624.7624.7624.7624.76-
Oct 31, 202224.6224.6224.6224.6224.62100
Oct 28, 202224.6724.6724.6724.6724.67-
Oct 27, 202224.6124.6124.6124.6124.61100
Oct 26, 202224.7524.7524.7524.7524.75100
Oct 25, 202224.4024.4024.4024.4024.40-
Oct 24, 202224.3424.3424.3424.3424.34100
Oct 21, 202224.2424.2424.2424.2424.24-
Oct 20, 202223.4523.4523.4523.4523.45100
Oct 19, 202223.4223.4223.4223.4223.42100
Oct 18, 202223.5123.5123.5123.5123.51100
Oct 17, 202223.3523.3523.3523.3523.35100
Oct 14, 202223.2923.2923.2923.2923.29100
Oct 13, 202223.4923.4923.4923.4923.49100
Oct 12, 202222.7722.7722.7722.7722.77100
Oct 11, 202222.6822.6822.6822.6822.68100
Oct 10, 202223.0123.0123.0123.0123.01100
Oct 07, 202223.2023.2023.2023.2023.20100
Oct 06, 202223.7223.7223.7223.7223.72-
Oct 05, 202223.9123.9123.9123.9123.91100
Oct 04, 202223.2423.8523.2423.8523.85500
Oct 03, 202223.1423.1423.1423.1423.14-
Sep 30, 202222.5522.5522.5522.5522.55100
Sep 29, 202223.0523.0523.0523.0523.05-
Sep 28, 202223.2823.2823.2823.2823.28-
Sep 27, 202222.8422.8522.5622.8522.85300
Sep 26, 202222.7622.7622.7622.7622.76-
Sep 23, 202222.9622.9722.7922.9422.94600
Sep 22, 202223.4723.4823.4723.4823.48200
Sep 21, 202223.7723.7723.7723.7723.77100
Sep 20, 202223.9023.9023.9023.9023.90100
Sep 19, 202224.2624.2624.2624.2624.26100
Sep 16, 202224.6124.6123.8024.1524.15700
Sep 15, 202224.5824.9624.5824.8024.80600
Sep 14, 202224.9525.2324.9525.2325.23500
Sep 13, 202225.4925.4925.3825.3825.382,000
Sep 12, 202226.1326.1325.9825.9825.98200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement