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 (%)
Mar 28, 2024 36.32 36.56 36.32 36.43 11,020 +0.13(+0.37%)
Mar 27, 2024 35.93 36.29 35.93 36.29 6,789 +0.56(+1.57%)
Mar 26, 2024 36.04 36.04 35.73 35.73 6,803 -0.17(-0.48%)
Mar 25, 2024 35.90 36.01 35.89 35.91 8,136 -0.04(-0.12%)
Mar 22, 2024 36.12 36.16 35.88 35.95 3,801 -0.22(-0.62%)
Mar 21, 2024 36.15 36.39 36.15 36.18 14,571 +0.22(+0.61%)
Mar 20, 2024 35.47 35.96 35.42 35.96 4,673 +0.41(+1.16%)
Mar 19, 2024 35.24 35.54 35.11 35.54 5,066 +0.05(+0.15%)
Mar 18, 2024 35.50 35.59 35.43 35.49 16,807 +0.21(+0.59%)
Mar 15, 2024 35.26 35.39 35.20 35.28 5,336 -0.14(-0.40%)
Mar 14, 2024 35.81 35.89 35.28 35.42 6,549 -0.56(-1.54%)
Mar 13, 2024 35.88 36.14 35.88 35.98 9,983 +0.06(+0.17%)
Mar 12, 2024 35.70 35.95 35.61 35.92 10,896 +0.25(+0.69%)
Mar 11, 2024 35.65 35.78 35.51 35.67 14,009 -0.00(-0.01%)
Mar 08, 2024 36.12 36.31 35.62 35.68 8,686 -0.25(-0.70%)
Mar 07, 2024 35.68 35.99 35.68 35.93 14,257 +0.51(+1.44%)
Mar 06, 2024 35.45 35.56 35.25 35.42 5,203 +0.41(+1.16%)
Mar 05, 2024 35.42 35.42 34.90 35.01 8,371 -0.67(-1.88%)
Mar 04, 2024 35.75 35.87 35.66 35.68 11,407 +0.11(+0.30%)
Mar 01, 2024 35.41 35.65 35.13 35.58 11,057 +0.36(+1.02%)
Feb 29, 2024 35.01 35.40 35.01 35.22 9,759 +0.45(+1.28%)
Feb 28, 2024 35.00 35.00 34.77 34.77 7,976 -0.39(-1.10%)
Feb 27, 2024 34.93 35.17 34.82 35.16 14,470 +0.29(+0.84%)
Feb 26, 2024 34.75 35.03 34.75 34.87 23,455 +0.02(+0.07%)
Feb 23, 2024 34.98 35.01 34.76 34.84 12,126 -0.16(-0.45%)
Feb 22, 2024 35.11 35.15 34.87 35.00 8,191 +0.27(+0.77%)
Feb 21, 2024 34.77 34.83 34.52 34.73 6,772 -0.40(-1.13%)
Feb 20, 2024 35.41 35.47 35.04 35.13 13,643 -0.66(-1.83%)
Feb 16, 2024 35.80 36.05 35.58 35.79 13,805 -0.23(-0.64%)
Feb 15, 2024 35.73 36.04 35.73 36.02 7,206 +0.59(+1.65%)
Feb 14, 2024 35.24 35.48 35.12 35.43 5,832 +0.63(+1.82%)
Feb 13, 2024 35.21 35.21 34.63 34.80 11,033 -1.14(-3.16%)
Feb 12, 2024 35.54 36.26 35.54 35.93 16,343 +0.41(+1.16%)
Feb 09, 2024 35.50 35.76 35.36 35.52 17,957 +0.38(+1.07%)
Feb 08, 2024 34.55 35.23 34.50 35.15 15,690 +0.60(+1.73%)
Feb 07, 2024 34.58 34.71 34.32 34.55 6,760 +0.07(+0.20%)
Feb 06, 2024 34.02 34.52 34.02 34.48 11,249 +0.59(+1.75%)
Feb 05, 2024 34.43 34.49 33.80 33.89 15,189 -0.78(-2.25%)
Feb 02, 2024 34.31 34.72 34.14 34.67 11,555 +0.15(+0.43%)
Feb 01, 2024 34.66 34.88 34.19 34.52 65,143 +0.18(+0.54%)
Jan 31, 2024 34.67 34.83 34.31 34.33 6,326 -0.49(-1.40%)
Jan 30, 2024 34.88 34.90 34.71 34.82 17,814 -0.07(-0.19%)
Jan 29, 2024 34.58 34.95 34.51 34.89 8,950 +0.15(+0.43%)
Jan 26, 2024 34.64 34.80 34.64 34.74 34,245 +0.19(+0.56%)
Jan 25, 2024 34.63 34.63 34.30 34.54 46,091 +0.05(+0.15%)
Jan 24, 2024 34.80 34.84 34.48 34.49 39,856 -0.19(-0.55%)
Jan 23, 2024 34.58 34.72 34.47 34.68 27,398 +0.26(+0.77%)
Jan 22, 2024 34.22 34.48 34.22 34.42 11,093 +0.23(+0.66%)
Jan 19, 2024 34.12 34.21 33.89 34.19 22,490 +0.09(+0.26%)
Jan 18, 2024 34.06 34.14 33.82 34.10 22,320 +0.09(+0.28%)
Jan 17, 2024 34.02 34.11 33.94 34.01 10,432 -0.30(-0.88%)
Jan 16, 2024 34.43 34.55 34.23 34.31 27,849 -0.41(-1.17%)
Jan 12, 2024 34.94 35.07 34.64 34.72 10,346 -0.07(-0.19%)
Jan 11, 2024 34.84 34.92 34.51 34.79 13,898 -0.09(-0.27%)
Jan 10, 2024 34.94 35.05 34.75 34.88 20,806 -0.10(-0.28%)
Jan 09, 2024 35.10 35.10 34.91 34.98 6,690 -0.31(-0.87%)
Jan 08, 2024 34.82 35.29 34.66 35.29 17,937 +0.28(+0.81%)
Jan 05, 2024 34.73 35.12 34.73 35.00 12,999 +0.08(+0.22%)
Jan 04, 2024 35.06 35.17 34.93 34.93 8,853 -0.19(-0.54%)
Jan 03, 2024 35.32 35.40 35.10 35.12 10,653 -0.43(-1.21%)
Jan 02, 2024 35.36 35.84 35.35 35.55 17,429 +0.14(+0.41%)
Dec 29, 2023 35.61 35.75 35.39 35.40 11,183 -0.30(-0.83%)
Dec 28, 2023 35.71 35.88 35.62 35.70 14,718 -0.06(-0.17%)
Dec 27, 2023 35.94 35.94 35.67 35.76 10,365 -0.08(-0.22%)
Dec 26, 2023 35.39 35.93 35.39 35.84 11,071 +0.50(+1.42%)
Dec 22, 2023 35.39 35.69 35.15 35.34 14,346 -0.05(-0.15%)
Dec 21, 2023 35.07 35.39 34.97 35.39 19,974 +0.67(+1.93%)
Dec 20, 2023 35.38 35.75 34.72 34.72 13,512 -0.80(-2.25%)
Dec 19, 2023 34.90 35.63 34.90 35.52 71,717 +0.50(+1.42%)
Dec 18, 2023 35.08 35.26 34.91 35.02 12,473 -0.06(-0.17%)
Dec 15, 2023 35.35 35.45 34.93 35.08 16,109 -0.15(-0.44%)
Dec 14, 2023 34.41 35.34 34.41 35.24 24,124 +1.40(+4.15%)
Dec 13, 2023 32.59 33.85 32.41 33.83 17,330 +1.19(+3.65%)
Dec 12, 2023 32.81 32.81 32.42 32.64 15,390 -0.25(-0.75%)
Dec 11, 2023 32.54 32.91 32.54 32.89 12,983 +0.35(+1.06%)
Dec 08, 2023 32.03 32.67 32.03 32.54 10,718 +0.44(+1.36%)
Dec 07, 2023 31.84 32.14 31.70 32.10 13,178 +0.33(+1.03%)
Dec 06, 2023 31.96 32.37 31.78 31.78 10,562 +0.02(+0.06%)
Dec 05, 2023 32.16 32.16 31.69 31.76 52,162 -0.67(-2.07%)
Dec 04, 2023 32.01 32.46 32.01 32.43 50,087 +0.18(+0.56%)
Dec 01, 2023 30.90 32.28 30.90 32.25 18,988 +1.28(+4.12%)
Nov 30, 2023 31.17 31.20 30.86 30.97 12,196 -0.10(-0.31%)
Nov 29, 2023 30.87 31.46 30.87 31.07 12,759 +0.35(+1.15%)
Nov 28, 2023 30.72 30.82 30.58 30.72 38,059 -0.02(-0.07%)
Nov 27, 2023 30.71 30.77 30.59 30.74 6,812 -0.04(-0.12%)
Nov 24, 2023 30.70 30.82 30.68 30.77 3,451 +0.06(+0.21%)
Nov 22, 2023 30.64 30.81 30.64 30.71 15,071 +0.13(+0.42%)
Nov 21, 2023 30.61 30.61 30.52 30.58 9,853 -0.17(-0.54%)
Nov 20, 2023 30.64 30.80 30.53 30.75 6,342 +0.16(+0.52%)
Nov 17, 2023 30.46 30.59 30.46 30.59 5,396 +0.15(+0.49%)
Nov 16, 2023 30.44 30.64 30.35 30.44 9,721 -0.19(-0.62%)
Nov 15, 2023 30.47 30.78 30.47 30.63 7,333 +0.25(+0.82%)
Nov 14, 2023 30.07 30.53 30.07 30.38 16,556 +0.66(+2.23%)
Nov 13, 2023 29.64 29.77 29.58 29.72 14,195 -0.03(-0.09%)
Nov 10, 2023 29.58 29.76 29.33 29.74 22,647 +0.32(+1.08%)
Nov 09, 2023 29.82 29.84 29.42 29.43 15,742 -0.31(-1.04%)
Nov 08, 2023 29.76 29.84 29.62 29.74 11,634 +0.02(+0.06%)
Nov 07, 2023 29.69 29.85 29.66 29.72 7,856 +0.03(+0.09%)
Nov 06, 2023 29.93 29.93 29.58 29.69 9,555 -0.24(-0.82%)
Nov 03, 2023 29.60 29.97 29.60 29.93 6,180 +0.64(+2.17%)
Nov 02, 2023 28.91 29.32 28.91 29.30 8,350 +0.66(+2.29%)
Nov 01, 2023 28.32 28.66 28.32 28.64 4,773 +0.23(+0.82%)
Oct 31, 2023 28.13 28.41 28.07 28.41 6,554 +0.28(+1.01%)
Oct 30, 2023 28.13 28.20 27.96 28.12 5,828 +0.01(+0.04%)
Oct 27, 2023 28.44 28.44 28.03 28.11 7,354 -0.21(-0.74%)
Oct 26, 2023 28.45 28.66 28.32 28.32 10,793 -0.16(-0.56%)
Oct 25, 2023 28.84 28.84 28.41 28.48 26,859 -0.52(-1.78%)
Oct 24, 2023 28.74 29.05 28.74 29.00 9,861 +0.48(+1.68%)
Oct 23, 2023 28.41 28.71 28.33 28.52 33,740 -0.15(-0.51%)
Oct 20, 2023 28.93 28.95 28.59 28.66 9,596 -0.38(-1.32%)
Oct 19, 2023 29.47 29.49 29.02 29.05 6,839 -0.42(-1.43%)
Oct 18, 2023 29.76 29.81 29.43 29.47 3,051 -0.51(-1.69%)
Oct 17, 2023 29.57 30.14 29.57 29.98 12,168 +0.15(+0.52%)
Oct 16, 2023 29.52 29.89 29.52 29.82 19,214 +0.46(+1.57%)
Oct 13, 2023 29.69 29.69 29.33 29.36 69,982 -0.23(-0.79%)
Oct 12, 2023 29.90 29.90 29.43 29.60 5,347 -0.26(-0.88%)
Oct 11, 2023 29.72 29.86 29.62 29.86 6,110 +0.15(+0.52%)
Oct 10, 2023 29.39 29.86 29.39 29.71 8,826 +0.34(+1.14%)
Oct 09, 2023 29.02 29.38 29.02 29.37 5,934 +0.05(+0.17%)
Oct 06, 2023 28.82 29.42 28.67 29.32 7,268 +0.37(+1.28%)
Oct 05, 2023 28.95 29.00 28.74 28.95 3,527 -0.09(-0.33%)
Oct 04, 2023 28.90 29.10 28.70 29.04 7,730 +0.16(+0.57%)
Oct 03, 2023 29.00 29.09 28.74 28.88 11,548 -0.26(-0.89%)
Oct 02, 2023 29.51 29.51 29.11 29.14 11,339 -0.46(-1.55%)
Sep 29, 2023 29.86 29.89 29.54 29.59 6,975 -0.06(-0.20%)
Sep 28, 2023 29.60 29.75 29.61 29.65 2,788 +0.17(+0.57%)
Sep 27, 2023 29.62 29.62 29.26 29.49 17,271 -0.02(-0.07%)
Sep 26, 2023 29.72 29.75 29.47 29.51 14,596 -0.43(-1.45%)
Sep 25, 2023 29.59 29.95 29.86 29.94 13,511 +0.15(+0.50%)
Sep 22, 2023 30.00 30.00 29.79 29.79 9,781 -0.15(-0.51%)
Sep 21, 2023 30.16 30.21 29.87 29.95 9,483 -0.44(-1.44%)
Sep 20, 2023 30.57 30.67 30.35 30.38 7,141 -0.07(-0.23%)
Sep 19, 2023 30.49 30.56 30.34 30.45 6,748 -0.05(-0.18%)
Sep 18, 2023 30.56 30.59 30.43 30.51 5,590 -0.11(-0.34%)
Sep 15, 2023 30.65 30.74 30.61 30.61 5,044 -0.18(-0.58%)
Sep 14, 2023 30.65 30.82 30.65 30.79 7,210 +0.40(+1.31%)
Sep 13, 2023 30.59 30.68 30.37 30.39 4,018 -0.23(-0.76%)
Sep 12, 2023 30.62 30.74 30.59 30.63 9,795 -0.04(-0.12%)
Sep 11, 2023 30.76 30.87 30.64 30.66 10,508 -0.02(-0.07%)
Sep 08, 2023 30.77 30.86 30.65 30.69 7,649 -0.06(-0.20%)
Sep 07, 2023 30.69 30.83 30.66 30.75 6,931 -0.10(-0.33%)
Sep 06, 2023 30.89 30.89 30.71 30.85 7,582 -0.09(-0.30%)
Sep 05, 2023 31.17 31.17 30.91 30.94 11,073 -0.32(-1.02%)
Sep 01, 2023 31.34 31.34 31.20 31.26 9,652 +0.06(+0.19%)
Aug 31, 2023 31.18 31.30 31.15 31.20 5,403 +0.05(+0.15%)
Aug 30, 2023 30.93 31.16 30.93 31.16 6,382 +0.16(+0.50%)
Aug 29, 2023 30.47 31.05 30.47 31.00 15,970 +0.50(+1.65%)
Aug 28, 2023 30.40 30.57 30.38 30.50 14,489 +0.23(+0.74%)
Aug 25, 2023 30.29 30.35 29.89 30.27 18,181 +0.08(+0.26%)
Aug 24, 2023 30.50 30.55 30.16 30.19 26,911 -0.25(-0.83%)
Aug 23, 2023 30.22 30.52 30.14 30.45 19,939 +0.26(+0.86%)
Aug 22, 2023 30.50 30.50 30.16 30.19 11,041 -0.32(-1.05%)
Aug 21, 2023 30.54 30.58 30.20 30.51 13,377 -0.01(-0.02%)
Aug 18, 2023 30.16 30.56 30.08 30.51 9,094 +0.02(+0.06%)
Aug 17, 2023 30.86 30.86 30.45 30.50 7,543 -0.25(-0.81%)
Aug 16, 2023 30.92 30.97 30.69 30.74 13,042 -0.23(-0.74%)
Aug 15, 2023 31.21 31.21 30.91 30.97 13,873 -0.51(-1.63%)
Aug 14, 2023 31.44 31.49 31.30 31.48 16,597 -0.20(-0.64%)
Aug 11, 2023 31.50 31.78 31.50 31.69 7,527 +0.01(+0.03%)
Aug 10, 2023 31.84 32.04 31.62 31.68 5,211 +0.06(+0.20%)
Aug 09, 2023 32.08 32.08 31.62 31.62 12,947 -0.49(-1.54%)
Aug 08, 2023 31.81 32.14 31.53 32.11 9,205 -0.24(-0.74%)
Aug 07, 2023 32.22 32.36 32.07 32.35 5,002 +0.18(+0.56%)
Aug 04, 2023 32.49 32.64 32.06 32.17 9,494 -0.30(-0.93%)
Aug 03, 2023 32.09 32.67 32.09 32.47 15,552 +0.07(+0.23%)
Aug 02, 2023 32.58 32.68 32.15 32.40 31,170 -0.58(-1.77%)
Aug 01, 2023 33.11 33.11 32.62 32.98 19,113 -0.30(-0.90%)
Jul 31, 2023 33.15 33.45 33.04 33.28 18,408 +0.29(+0.87%)
Jul 28, 2023 32.46 32.99 32.46 32.99 22,732 +0.95(+2.97%)
Jul 27, 2023 32.61 32.61 32.04 32.04 15,031 -0.47(-1.43%)
Jul 26, 2023 32.27 32.56 32.27 32.51 10,321 +0.27(+0.83%)
Jul 25, 2023 32.30 32.45 32.24 32.24 15,144 -0.15(-0.46%)
Jul 24, 2023 32.17 32.46 32.17 32.39 14,046 +0.26(+0.80%)
Jul 21, 2023 32.32 32.32 32.09 32.13 15,530 -0.06(-0.18%)
Jul 20, 2023 32.18 32.21 32.05 32.19 8,730 -0.08(-0.25%)
Jul 19, 2023 31.83 32.27 31.83 32.27 19,899 +0.51(+1.59%)
Jul 18, 2023 31.73 31.98 31.68 31.77 15,338 -0.04(-0.11%)
Jul 17, 2023 31.64 31.87 31.58 31.80 15,205 +0.15(+0.47%)
Jul 14, 2023 31.99 31.99 31.58 31.65 20,929 -0.28(-0.88%)
Jul 13, 2023 31.90 32.02 31.72 31.93 12,654 +0.12(+0.36%)
Jul 12, 2023 31.92 32.09 31.82 31.82 16,415 +0.10(+0.30%)
Jul 11, 2023 31.43 31.73 31.41 31.72 13,417 +0.38(+1.21%)
Jul 10, 2023 31.09 31.40 31.09 31.34 12,965 +0.20(+0.63%)
Jul 07, 2023 30.95 31.35 30.95 31.14 10,346 +0.07(+0.23%)
Jul 06, 2023 31.03 31.07 30.87 31.07 15,060 -0.25(-0.79%)
Jul 05, 2023 31.27 31.41 31.20 31.32 12,478 -0.10(-0.31%)
Jul 03, 2023 31.16 31.44 31.16 31.42 29,151 +0.23(+0.73%)
Jun 30, 2023 31.27 31.27 31.10 31.19 9,545 +0.21(+0.67%)
Jun 29, 2023 30.70 31.03 30.70 30.98 8,511 +0.24(+0.77%)
Jun 28, 2023 30.68 30.78 30.59 30.75 7,219 -0.01(-0.03%)
Jun 27, 2023 30.30 30.82 30.24 30.76 13,155 +0.53(+1.76%)
Jun 26, 2023 29.94 30.34 29.94 30.22 12,867 +0.22(+0.73%)
Jun 23, 2023 30.10 30.12 29.88 30.00 21,068 -0.33(-1.08%)
Jun 22, 2023 30.40 30.40 30.22 30.33 25,082 -0.24(-0.78%)
Jun 21, 2023 30.63 30.69 30.45 30.57 39,556 -0.22(-0.71%)
Jun 20, 2023 30.91 30.93 30.60 30.79 25,406 -0.19(-0.60%)
Jun 16, 2023 31.33 31.33 30.95 30.97 18,634 -0.23(-0.73%)
Jun 15, 2023 30.71 31.21 30.71 31.20 10,607 +3.99(+14.64%)
May 08, 2023 27.19 27.35 27.10 27.22 10,096 +0.12(+0.44%)
May 05, 2023 26.75 27.24 26.75 27.10 10,114 +0.73(+2.75%)
May 04, 2023 26.53 26.53 26.25 26.37 13,422 -0.23(-0.86%)
May 03, 2023 26.65 27.12 26.59 26.60 12,382 -0.04(-0.17%)
May 02, 2023 26.79 26.84 26.38 26.64 12,665 -0.33(-1.21%)
May 01, 2023 26.94 27.18 26.87 26.97 19,805 -0.03(-0.11%)
Apr 28, 2023 26.71 27.11 26.71 27.00 20,324 +0.23(+0.85%)
Apr 27, 2023 26.53 26.80 26.42 26.77 48,968 +0.29(+1.08%)
Apr 26, 2023 26.89 26.89 26.49 26.49 19,797 -0.36(-1.35%)
Apr 25, 2023 27.30 27.40 26.85 26.85 21,836 -0.62(-2.27%)
Apr 24, 2023 27.60 27.62 27.29 27.47 10,313 -0.17(-0.61%)
Apr 21, 2023 27.47 27.86 27.38 27.64 9,558 +0.19(+0.68%)
Apr 20, 2023 27.61 27.64 27.38 27.45 13,875 -0.49(-1.76%)
Apr 19, 2023 27.90 28.06 27.80 27.95 12,018 -0.23(-0.82%)
Apr 18, 2023 28.43 28.43 28.00 28.18 14,297 -0.08(-0.30%)
Apr 17, 2023 28.34 28.34 28.14 28.26 7,342 -0.19(-0.66%)
Apr 14, 2023 28.59 28.84 28.33 28.45 10,783 -0.20(-0.69%)
Apr 13, 2023 28.41 28.78 28.41 28.65 10,426 +0.31(+1.10%)
Apr 12, 2023 28.85 28.85 28.30 28.34 8,354 -0.21(-0.74%)
Apr 11, 2023 28.17 28.70 28.17 28.55 14,781 +0.36(+1.29%)
Apr 10, 2023 27.76 28.18 27.67 28.18 23,502 +0.33(+1.17%)
Apr 06, 2023 27.70 27.97 27.41 27.86 9,927 +0.07(+0.27%)
Apr 05, 2023 28.05 28.05 27.65 27.78 9,534 -0.57(-2.00%)
Apr 04, 2023 28.91 28.91 28.26 28.35 19,894 -0.56(-1.94%)
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.