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 )

19.64 -0.44 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 10.90 11.12 10.90 11.03 147,146 +0.11(+1.03%)
May 28, 2020 11.02 11.19 10.91 10.91 190,663 -0.06(-0.59%)
May 27, 2020 11.12 11.20 10.84 10.98 105,061 -0.09(-0.80%)
May 26, 2020 11.17 11.35 11.02 11.07 158,619 +0.00(+0.00%)
May 22, 2020 10.87 11.07 10.87 11.07 85,920 +0.11(+1.03%)
May 21, 2020 10.91 11.04 10.74 10.96 154,735 +0.08(+0.76%)
May 20, 2020 10.87 11.07 10.74 10.87 187,742 +0.05(+0.49%)
May 19, 2020 10.73 11.01 10.73 10.82 101,595 +0.09(+0.83%)
May 18, 2020 10.50 10.88 10.50 10.73 134,701 +0.27(+2.54%)
May 15, 2020 10.39 10.58 10.36 10.46 158,817 +0.02(+0.23%)
May 14, 2020 10.38 10.51 10.28 10.44 160,351 +0.00(+0.00%)
May 13, 2020 10.73 10.82 10.37 10.44 131,346 -0.29(-2.70%)
May 12, 2020 10.88 10.99 10.69 10.73 165,051 -0.12(-1.09%)
May 11, 2020 10.77 10.97 10.67 10.85 187,734 +0.12(+1.10%)
May 08, 2020 10.70 10.78 10.62 10.73 161,523 +0.15(+1.44%)
May 07, 2020 10.60 10.68 10.53 10.58 144,447 +0.09(+0.84%)
May 06, 2020 10.38 10.67 10.38 10.49 124,282 +0.13(+1.25%)
May 05, 2020 10.43 10.58 10.34 10.36 147,908 +0.07(+0.69%)
May 04, 2020 9.991 10.44 9.920 10.29 254,943 +0.15(+1.51%)
May 01, 2020 10.58 10.58 10.11 10.14 142,933 -0.35(-3.31%)
Apr 30, 2020 10.35 10.52 10.34 10.48 274,106 -0.02(-0.17%)
Apr 29, 2020 10.58 10.69 10.44 10.50 173,990 +0.16(+1.53%)
Apr 28, 2020 10.62 10.85 10.07 10.34 191,195 -0.01(-0.06%)
Apr 27, 2020 10.28 10.39 10.19 10.35 165,669 +0.13(+1.27%)
Apr 24, 2020 10.19 10.42 10.01 10.22 138,168 +0.14(+1.40%)
Apr 23, 2020 10.13 10.30 10.07 10.08 180,485 -0.03(-0.29%)
Apr 22, 2020 10.05 10.29 9.946 10.11 148,437 +0.26(+2.69%)
Apr 21, 2020 9.844 10.07 9.726 9.844 145,289 -0.26(-2.56%)
Apr 20, 2020 10.11 10.31 9.908 10.10 121,470 +0.00(+0.00%)
Apr 17, 2020 10.25 10.32 10.03 10.10 146,676 +0.09(+0.88%)
Apr 16, 2020 10.02 10.13 9.897 10.01 106,141 +0.06(+0.59%)
Apr 15, 2020 9.920 10.04 9.750 9.955 138,224 +0.02(+0.18%)
Apr 14, 2020 9.785 10.03 9.756 9.938 218,136 +0.36(+3.74%)
Apr 13, 2020 9.703 9.850 9.139 9.579 206,994 -0.25(-2.51%)
Apr 09, 2020 10.00 10.01 9.573 9.826 180,878 +0.25(+2.63%)
Apr 08, 2020 9.609 10.07 9.358 9.574 225,213 +0.29(+3.08%)
Apr 07, 2020 9.341 9.691 9.166 9.288 356,541 +0.11(+1.21%)
Apr 06, 2020 9.183 9.312 9.040 9.177 137,598 +0.37(+4.24%)
Apr 03, 2020 8.944 9.335 8.757 8.804 116,134 -0.20(-2.27%)
Apr 02, 2020 8.716 9.020 8.716 9.008 236,462 +0.12(+1.31%)
Apr 01, 2020 9.271 9.271 8.705 8.891 186,197 -0.45(-4.81%)
Mar 31, 2020 9.726 9.726 9.049 9.341 294,303 -0.06(-0.68%)
Mar 30, 2020 9.709 9.709 9.230 9.405 295,015 +0.05(+0.50%)
Mar 27, 2020 8.909 9.423 8.909 9.358 172,317 +0.02(+0.19%)
Mar 26, 2020 9.271 9.341 8.903 9.341 661,105 +0.42(+4.71%)
Mar 25, 2020 8.529 9.142 8.348 8.921 407,349 +0.60(+7.23%)
Mar 24, 2020 7.589 8.915 7.589 8.319 348,821 +0.96(+13.01%)
Mar 23, 2020 7.490 7.712 7.257 7.362 437,464 -0.39(-4.97%)
Mar 20, 2020 7.444 8.588 7.444 7.747 339,839 +0.50(+6.84%)
Mar 19, 2020 6.258 7.724 6.258 7.251 522,343 +0.65(+9.91%)
Mar 18, 2020 8.319 8.582 6.288 6.597 474,620 -2.28(-25.71%)
Mar 17, 2020 8.465 9.078 8.261 8.880 321,716 +0.48(+5.77%)
Mar 16, 2020 7.192 8.623 7.192 8.395 327,624 -0.59(-6.56%)
Mar 13, 2020 8.372 8.991 8.372 8.985 341,209 +0.81(+9.97%)
Mar 12, 2020 8.407 8.845 8.057 8.170 549,898 -1.15(-12.31%)
Mar 11, 2020 9.860 10.28 9.312 9.318 345,868 -0.64(-6.46%)
Mar 10, 2020 10.61 10.73 9.868 9.961 280,349 +0.07(+0.70%)
Mar 09, 2020 8.122 10.14 7.640 9.891 263,685 -0.70(-6.58%)
Mar 06, 2020 10.29 10.62 10.22 10.59 247,878 -0.19(-1.72%)
Mar 05, 2020 10.82 10.98 10.73 10.77 91,859 -0.20(-1.85%)
Mar 04, 2020 10.85 11.03 10.72 10.98 75,449 +0.32(+2.99%)
Mar 03, 2020 10.62 10.78 10.48 10.66 379,909 +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.