Skip to main content

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

37.25 +0.56 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 37.08 37.25 37.01 37.25 3,089 +0.56(+1.52%)
Oct 03, 2024 36.67 36.76 36.57 36.70 17,281 -0.14(-0.38%)
Oct 02, 2024 36.60 36.89 36.59 36.84 29,519 -0.08(-0.21%)
Oct 01, 2024 37.50 37.50 36.80 36.91 9,985 -0.62(-1.66%)
Sep 30, 2024 37.35 37.54 37.22 37.54 4,493 +0.09(+0.23%)
Sep 27, 2024 37.28 37.51 37.28 37.45 2,462 +0.25(+0.67%)
Sep 26, 2024 37.21 37.33 37.15 37.20 4,558 +0.11(+0.30%)
Sep 25, 2024 37.33 37.33 37.06 37.09 3,229 -0.32(-0.87%)
Sep 24, 2024 37.49 37.58 37.39 37.41 5,943 -0.05(-0.13%)
Sep 23, 2024 37.45 37.52 37.39 37.46 7,045 +0.13(+0.36%)
Sep 20, 2024 37.33 37.36 37.17 37.33 3,504 -0.07(-0.20%)
Sep 19, 2024 37.35 37.50 37.21 37.40 13,281 +0.47(+1.28%)
Sep 18, 2024 36.89 37.08 36.89 36.93 5,920 +0.00(+0.01%)
Sep 17, 2024 36.82 37.02 36.81 36.93 3,595 +0.18(+0.50%)
Sep 16, 2024 36.43 36.76 36.43 36.74 4,062 +0.40(+1.10%)
Sep 13, 2024 36.05 36.41 36.05 36.34 2,322 +0.38(+1.04%)
Sep 12, 2024 35.78 36.00 35.78 35.97 11,195 +0.19(+0.54%)
Sep 11, 2024 35.37 35.78 35.04 35.78 2,560 +0.11(+0.32%)
Sep 10, 2024 35.88 35.88 35.52 35.66 2,979 -0.12(-0.32%)
Sep 09, 2024 35.74 35.96 35.62 35.78 3,772 +0.33(+0.94%)
Sep 06, 2024 35.89 36.10 35.45 35.45 7,909 -0.47(-1.31%)
Sep 05, 2024 36.07 36.07 35.84 35.91 8,423 -0.18(-0.49%)
Sep 04, 2024 36.25 36.25 36.01 36.09 6,193 -0.07(-0.20%)
Sep 03, 2024 36.56 36.60 36.11 36.16 7,329 -0.66(-1.78%)
Aug 30, 2024 36.73 36.82 36.37 36.82 1,992 +0.35(+0.96%)
Aug 29, 2024 36.74 36.80 36.45 36.47 3,422 +0.15(+0.41%)
Aug 28, 2024 36.65 36.65 36.15 36.32 6,971 -0.42(-1.14%)
Aug 27, 2024 36.62 36.79 36.60 36.74 8,670 -0.06(-0.15%)
Aug 26, 2024 36.96 37.09 36.79 36.79 6,618 -0.17(-0.45%)
Aug 23, 2024 36.62 36.96 36.62 36.96 4,954 +0.63(+1.74%)
Aug 22, 2024 36.84 36.89 36.29 36.33 5,704 -0.49(-1.32%)
Aug 21, 2024 36.49 36.82 36.49 36.82 8,266 +0.48(+1.31%)
Aug 20, 2024 36.54 36.57 36.27 36.34 5,433 -0.20(-0.55%)
Aug 19, 2024 36.21 36.54 36.14 36.54 3,606 +0.37(+1.01%)
Aug 16, 2024 35.96 36.21 35.95 36.17 7,700 +0.09(+0.24%)
Aug 15, 2024 35.86 36.16 35.86 36.09 9,049 +0.86(+2.44%)
Aug 14, 2024 35.29 35.40 35.13 35.23 7,858 +0.07(+0.20%)
Aug 13, 2024 34.71 35.21 34.71 35.16 10,639 +0.64(+1.85%)
Aug 12, 2024 34.57 34.74 34.38 34.52 6,708 -0.06(-0.18%)
Aug 09, 2024 34.46 34.63 34.28 34.58 4,543 +0.19(+0.55%)
Aug 08, 2024 33.70 34.41 33.70 34.39 5,681 +1.12(+3.36%)
Aug 07, 2024 34.23 34.30 33.27 33.27 6,524 -0.40(-1.19%)
Aug 06, 2024 33.61 34.18 33.49 33.67 8,902 +0.44(+1.31%)
Aug 05, 2024 32.29 33.68 32.29 33.24 20,260 -1.06(-3.10%)
Aug 02, 2024 34.60 34.67 33.98 34.30 6,516 -1.19(-3.35%)
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.