Skip to main content

A.I. Powered Equity ETF (NY: AIEQ )

36.30 +0.11 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 27.74 28.00 27.67 28.00 10,156 +0.00(+0.00%)
Dec 29, 2022 27.41 28.04 27.41 28.00 13,975 +0.69(+2.54%)
Dec 28, 2022 27.66 27.77 27.26 27.30 6,408 -0.46(-1.65%)
Dec 27, 2022 27.98 27.98 27.68 27.76 8,271 -0.27(-0.97%)
Dec 23, 2022 27.94 28.06 27.71 28.03 15,636 -0.14(-0.49%)
Dec 22, 2022 28.21 28.31 27.54 28.17 16,460 -0.35(-1.23%)
Dec 21, 2022 28.36 28.60 28.26 28.52 6,394 +0.36(+1.28%)
Dec 20, 2022 27.75 28.23 27.75 28.16 3,245 +0.18(+0.65%)
Dec 19, 2022 28.48 28.48 27.86 27.98 10,247 -0.53(-1.85%)
Dec 16, 2022 28.57 28.77 28.33 28.51 12,673 -0.36(-1.24%)
Dec 15, 2022 29.15 29.16 28.79 28.86 8,779 -0.88(-2.96%)
Dec 14, 2022 29.62 30.11 29.62 29.74 9,152 -0.09(-0.31%)
Dec 13, 2022 30.52 30.63 29.65 29.83 15,320 +0.38(+1.28%)
Dec 12, 2022 28.94 29.46 28.88 29.46 9,030 +0.54(+1.87%)
Dec 09, 2022 29.07 29.29 28.82 28.92 15,501 -0.15(-0.53%)
Dec 08, 2022 29.09 29.37 28.91 29.07 3,664 +0.15(+0.53%)
Dec 07, 2022 29.03 29.03 28.84 28.92 4,584 -0.11(-0.37%)
Dec 06, 2022 29.52 29.56 28.86 29.03 34,658 -0.64(-2.16%)
Dec 05, 2022 30.48 30.48 29.61 29.67 4,369 -1.09(-3.54%)
Dec 02, 2022 30.07 30.77 30.07 30.76 3,214 +0.06(+0.19%)
Dec 01, 2022 30.99 31.11 30.69 30.70 5,513 -0.01(-0.02%)
Nov 30, 2022 30.07 30.72 29.79 30.70 22,864 +0.58(+1.92%)
Nov 29, 2022 30.15 30.38 30.05 30.13 3,340 +0.09(+0.30%)
Nov 28, 2022 30.40 30.54 30.04 30.04 4,443 -0.79(-2.55%)
Nov 25, 2022 30.71 30.82 30.70 30.82 2,341 +0.05(+0.15%)
Nov 23, 2022 30.42 30.86 30.42 30.77 4,850 +0.36(+1.20%)
Nov 22, 2022 30.24 30.48 29.99 30.41 1,807 +0.34(+1.14%)
Nov 21, 2022 30.14 30.14 29.91 30.07 5,534 -0.36(-1.18%)
Nov 18, 2022 30.77 30.77 30.21 30.43 2,394 +0.09(+0.31%)
Nov 17, 2022 30.16 30.44 30.06 30.33 5,250 -0.40(-1.29%)
Nov 16, 2022 31.28 31.28 30.62 30.73 8,876 -0.87(-2.75%)
Nov 15, 2022 31.80 31.87 31.37 31.60 11,433 +0.46(+1.47%)
Nov 14, 2022 31.36 31.40 31.07 31.14 8,808 -0.22(-0.69%)
Nov 11, 2022 30.83 31.53 30.83 31.35 32,322 +0.53(+1.73%)
Nov 10, 2022 29.87 30.83 29.69 30.82 4,960 +2.22(+7.76%)
Nov 09, 2022 29.32 29.32 28.60 28.60 10,301 -0.98(-3.32%)
Nov 08, 2022 29.67 29.95 29.32 29.59 6,694 -0.13(-0.42%)
Nov 07, 2022 29.87 29.87 29.42 29.71 5,418 +0.10(+0.33%)
Nov 04, 2022 29.97 29.97 29.36 29.61 2,686 -0.13(-0.44%)
Nov 03, 2022 29.55 30.22 29.43 29.74 34,314 -0.26(-0.88%)
Nov 02, 2022 31.06 30.01 30.01 3,245 -1.22(-3.89%)
Nov 01, 2022 31.71 31.72 31.14 31.22 5,377 +0.05(+0.17%)
Oct 31, 2022 31.00 31.31 31.00 31.17 3,997 +0.13(+0.42%)
Oct 28, 2022 30.61 31.14 30.44 31.04 3,911 +0.35(+1.13%)
Oct 27, 2022 30.81 31.08 30.69 30.69 3,240 +0.19(+0.61%)
Oct 26, 2022 30.40 31.02 30.40 30.51 6,175 +0.02(+0.07%)
Oct 25, 2022 29.72 30.56 29.72 30.48 6,308 +1.06(+3.59%)
Oct 24, 2022 29.36 29.55 28.95 29.43 5,286 +0.14(+0.48%)
Oct 21, 2022 28.65 29.36 28.45 29.29 3,938 +0.45(+1.55%)
Oct 20, 2022 29.48 29.48 28.73 28.84 3,225 -0.35(-1.21%)
Oct 19, 2022 29.56 29.71 28.97 29.19 20,179 -0.57(-1.91%)
Oct 18, 2022 30.08 30.25 29.44 29.76 14,780 +0.63(+2.16%)
Oct 17, 2022 28.80 29.35 28.80 29.13 10,869 +0.77(+2.70%)
Oct 14, 2022 29.37 29.37 28.37 28.37 5,258 -1.08(-3.66%)
Oct 13, 2022 28.10 29.51 27.85 29.45 15,527 +0.46(+1.59%)
Oct 12, 2022 29.16 29.16 28.89 28.98 3,670 +0.04(+0.14%)
Oct 11, 2022 28.64 29.46 28.64 28.95 8,424 -0.09(-0.31%)
Oct 10, 2022 29.24 29.40 28.78 29.04 24,049 -0.16(-0.55%)
Oct 07, 2022 29.91 29.91 29.07 29.20 4,414 -1.13(-3.72%)
Oct 06, 2022 30.44 30.81 30.22 30.32 5,683 -0.34(-1.11%)
Oct 05, 2022 30.15 30.83 29.95 30.66 3,788 -0.02(-0.07%)
Oct 04, 2022 29.87 30.69 29.87 30.69 7,775 +1.41(+4.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.