Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Artificial Intelligence & Tech Fund (NY: AIO )

21.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.87 11.08 10.86 10.99 147,624 +0.11(+1.03%)
May 28, 2020 10.99 11.16 10.87 10.88 191,282 -0.06(-0.59%)
May 27, 2020 11.08 11.17 10.80 10.94 105,402 -0.09(-0.80%)
May 26, 2020 11.14 11.32 10.99 11.03 159,134 +0.00(+0.00%)
May 22, 2020 10.84 11.03 10.84 11.03 86,199 +0.11(+1.03%)
May 21, 2020 10.87 11.00 10.71 10.92 155,238 +0.08(+0.76%)
May 20, 2020 10.84 11.03 10.71 10.84 188,351 +0.05(+0.49%)
May 19, 2020 10.70 10.97 10.70 10.78 101,925 +0.09(+0.83%)
May 18, 2020 10.47 10.85 10.47 10.70 135,139 +0.27(+2.54%)
May 15, 2020 10.35 10.54 10.33 10.43 159,332 +0.02(+0.23%)
May 14, 2020 10.34 10.48 10.25 10.41 160,871 +0.00(+0.00%)
May 13, 2020 10.70 10.78 10.34 10.41 131,772 -0.29(-2.70%)
May 12, 2020 10.85 10.95 10.65 10.70 165,587 -0.12(-1.09%)
May 11, 2020 10.73 10.93 10.63 10.81 188,343 +0.12(+1.10%)
May 08, 2020 10.66 10.75 10.58 10.70 162,047 +0.15(+1.44%)
May 07, 2020 10.56 10.64 10.49 10.54 144,913 +0.09(+0.84%)
May 06, 2020 10.35 10.63 10.35 10.46 124,683 +0.13(+1.25%)
May 05, 2020 10.39 10.54 10.31 10.33 148,385 +0.07(+0.69%)
May 04, 2020 9.959 10.40 9.888 10.26 255,765 +0.15(+1.51%)
May 01, 2020 10.54 10.54 10.08 10.11 143,394 -0.35(-3.31%)
Apr 30, 2020 10.32 10.49 10.31 10.45 274,990 -0.02(-0.17%)
Apr 29, 2020 10.54 10.66 10.40 10.47 174,551 +0.16(+1.53%)
Apr 28, 2020 10.59 10.82 10.03 10.31 191,812 -0.01(-0.06%)
Apr 27, 2020 10.25 10.36 10.16 10.32 166,204 +0.13(+1.27%)
Apr 24, 2020 10.16 10.39 9.982 10.19 138,614 +0.14(+1.40%)
Apr 23, 2020 10.10 10.26 10.03 10.05 181,067 -0.03(-0.29%)
Apr 22, 2020 10.02 10.26 9.914 10.08 148,916 +0.26(+2.69%)
Apr 21, 2020 9.812 10.03 9.695 9.812 145,758 -0.26(-2.56%)
Apr 20, 2020 10.08 10.28 9.877 10.07 121,862 +0.00(+0.00%)
Apr 17, 2020 10.22 10.29 10.000 10.07 147,149 +0.09(+0.88%)
Apr 16, 2020 9.988 10.10 9.865 9.982 106,483 +0.06(+0.59%)
Apr 15, 2020 9.888 10.01 9.718 9.923 138,670 +0.02(+0.18%)
Apr 14, 2020 9.754 10.000 9.724 9.906 218,840 +0.36(+3.74%)
Apr 13, 2020 9.672 9.818 9.109 9.549 207,662 -0.25(-2.51%)
Apr 09, 2020 9.970 9.982 9.543 9.795 181,462 +0.25(+2.63%)
Apr 08, 2020 9.579 10.04 9.328 9.544 225,935 +0.29(+3.08%)
Apr 07, 2020 9.311 9.660 9.136 9.259 357,684 +0.11(+1.21%)
Apr 06, 2020 9.154 9.282 9.011 9.148 138,040 +0.37(+4.24%)
Apr 03, 2020 8.915 9.305 8.729 8.776 116,506 -0.20(-2.27%)
Apr 02, 2020 8.688 8.991 8.688 8.979 237,220 +0.12(+1.31%)
Apr 01, 2020 9.241 9.241 8.677 8.863 186,794 -0.45(-4.81%)
Mar 31, 2020 9.695 9.695 9.020 9.311 295,247 -0.06(-0.68%)
Mar 30, 2020 9.678 9.678 9.200 9.375 295,961 +0.05(+0.50%)
Mar 27, 2020 8.880 9.393 8.880 9.328 172,870 +0.02(+0.19%)
Mar 26, 2020 9.241 9.311 8.875 9.311 663,225 +0.42(+4.71%)
Mar 25, 2020 8.502 9.113 8.322 8.892 408,655 +0.60(+7.23%)
Mar 24, 2020 7.565 8.886 7.565 8.293 349,940 +0.95(+13.01%)
Mar 23, 2020 7.466 7.687 7.234 7.338 438,866 -0.38(-4.97%)
Mar 20, 2020 7.420 8.560 7.420 7.722 340,928 +0.49(+6.84%)
Mar 19, 2020 6.238 7.699 6.238 7.228 524,018 +0.65(+9.91%)
Mar 18, 2020 8.293 8.555 6.267 6.576 476,142 -2.28(-25.71%)
Mar 17, 2020 8.438 9.049 8.234 8.851 322,748 +0.48(+5.77%)
Mar 16, 2020 7.170 8.595 7.170 8.368 328,674 -0.59(-6.56%)
Mar 13, 2020 8.345 8.962 8.345 8.956 342,303 +0.81(+9.97%)
Mar 12, 2020 8.380 8.817 8.031 8.144 551,662 -1.14(-12.31%)
Mar 11, 2020 9.829 10.24 9.282 9.288 346,977 -0.64(-6.46%)
Mar 10, 2020 10.58 10.70 9.837 9.929 281,242 +0.07(+0.70%)
Mar 09, 2020 8.096 10.11 7.616 9.860 264,526 -0.69(-6.58%)
Mar 06, 2020 10.26 10.59 10.19 10.55 248,668 -0.19(-1.72%)
Mar 05, 2020 10.78 10.95 10.70 10.74 92,152 -0.20(-1.85%)
Mar 04, 2020 10.81 11.00 10.69 10.94 75,690 +0.32(+2.99%)
Mar 03, 2020 10.58 10.75 10.45 10.62 381,120 +0.03(+0.33%)
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.