Stock Quote

Ai Powered Equity ETF (NY: AIEQ )

38.95 USD -0.20 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 39.16 39.72 38.80 38.95 20,146 -0.20(-0.51%)
Apr 21, 2021 38.14 39.15 38.14 39.15 20,820 +0.90(+2.35%)
Apr 20, 2021 38.87 39.00 38.04 38.25 56,221 -0.70(-1.80%)
Apr 19, 2021 39.40 39.54 38.86 38.95 27,607 -0.59(-1.49%)
Apr 16, 2021 39.77 39.82 39.36 39.54 40,100 -0.05(-0.13%)
Apr 15, 2021 39.62 39.70 39.40 39.59 30,964 +0.20(+0.51%)
Apr 14, 2021 39.51 40.00 39.35 39.39 30,276 -0.10(-0.25%)
Apr 13, 2021 39.17 39.49 39.11 39.49 27,737 +0.46(+1.18%)
Apr 12, 2021 39.48 39.48 39.00 39.03 30,565 -0.45(-1.14%)
Apr 09, 2021 39.20 39.48 39.10 39.48 15,900 +0.18(+0.46%)
Apr 08, 2021 39.14 39.30 38.90 39.30 42,729 +0.56(+1.45%)
Apr 07, 2021 39.07 39.14 38.68 38.74 23,820 -0.33(-0.84%)
Apr 06, 2021 38.98 39.36 38.98 39.07 30,793 -0.02(-0.05%)
Apr 05, 2021 39.25 39.25 38.84 39.09 91,241 +0.37(+0.96%)
Apr 01, 2021 38.57 38.92 38.57 38.72 58,300 +0.42(+1.10%)
Mar 31, 2021 37.64 38.50 37.64 38.30 14,694 +0.90(+2.41%)
Mar 30, 2021 36.91 37.71 36.77 37.40 16,704 +0.37(+1.00%)
Mar 29, 2021 37.58 37.90 36.96 37.03 19,017 -0.67(-1.78%)
Mar 26, 2021 37.58 37.88 37.02 37.70 12,500 +0.32(+0.86%)
Mar 25, 2021 36.51 37.48 36.11 37.38 39,327 +0.26(+0.70%)
Mar 24, 2021 38.49 38.49 37.12 37.12 23,000 -0.77(-2.03%)
Mar 23, 2021 39.09 39.09 37.86 37.89 21,204 -1.14(-2.92%)
Mar 22, 2021 39.02 39.40 38.89 39.03 14,986 +0.22(+0.57%)
Mar 19, 2021 38.47 39.08 38.08 38.81 74,100 +0.27(+0.70%)
Mar 18, 2021 39.33 39.75 38.38 38.54 62,686 -1.50(-3.75%)
Mar 17, 2021 39.27 40.05 38.53 40.04 18,164 +0.52(+1.32%)
Mar 16, 2021 40.46 40.46 39.18 39.52 29,329 -0.60(-1.48%)
Mar 15, 2021 39.82 40.19 39.53 40.12 50,550 +0.43(+1.07%)
Mar 12, 2021 39.18 39.69 38.91 39.69 44,300 +0.00(+0.00%)
Mar 11, 2021 38.81 39.69 38.81 39.69 67,503 +1.22(+3.17%)
Mar 10, 2021 38.59 38.93 38.20 38.47 26,510 +0.39(+1.02%)
Mar 09, 2021 37.56 38.29 37.31 38.08 28,817 +1.50(+4.10%)
Mar 08, 2021 37.59 37.88 36.52 36.58 60,984 -0.72(-1.93%)
Mar 05, 2021 37.13 37.40 35.22 37.30 72,300 +0.43(+1.17%)
Mar 04, 2021 37.79 38.48 36.13 36.87 66,452 -1.20(-3.15%)
Mar 03, 2021 39.21 39.35 38.03 38.07 40,498 -1.18(-3.01%)
Mar 02, 2021 40.25 40.25 39.18 39.25 44,375 -0.75(-1.88%)
Mar 01, 2021 39.16 40.00 39.08 40.00 35,661 +1.57(+4.09%)
Feb 26, 2021 38.70 38.88 37.65 38.43 26,400 +0.29(+0.76%)
Feb 25, 2021 39.88 40.12 38.01 38.14 41,043 -1.86(-4.65%)
Feb 24, 2021 39.33 40.00 38.82 40.00 45,337 +0.85(+2.17%)
Feb 23, 2021 38.82 39.43 37.11 39.15 76,703 -0.46(-1.16%)
Feb 22, 2021 40.68 40.72 39.58 39.61 56,970 -1.47(-3.58%)
Feb 19, 2021 40.86 41.41 40.83 41.08 60,900 +0.83(+2.06%)
Feb 18, 2021 40.75 40.77 40.00 40.25 70,022 -1.15(-2.78%)
Feb 17, 2021 41.70 41.70 40.55 41.40 67,596 -0.48(-1.15%)
Feb 16, 2021 42.57 42.64 41.55 41.88 93,946 -0.28(-0.66%)
Feb 12, 2021 41.68 42.16 41.30 42.16 62,600 +0.30(+0.72%)
Feb 11, 2021 41.94 42.16 41.40 41.86 111,688 +0.21(+0.50%)
Feb 10, 2021 42.25 42.35 41.00 41.65 89,883 -0.03(-0.07%)
Feb 09, 2021 41.55 41.99 41.36 41.68 69,626 +0.14(+0.34%)
Feb 08, 2021 41.00 41.56 41.00 41.54 78,415 +0.95(+2.34%)
Feb 05, 2021 40.51 40.67 40.19 40.59 84,000 +0.54(+1.35%)
Feb 04, 2021 39.95 40.20 39.75 40.05 59,994 +0.24(+0.60%)
Feb 03, 2021 39.83 39.96 39.44 39.81 44,058 +0.20(+0.50%)
Feb 02, 2021 39.52 39.61 39.03 39.61 94,087 +0.40(+1.02%)
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.