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

36.48 +0.13 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 36.38 36.62 36.38 36.48 11,004 +0.13(+0.37%)
Mar 27, 2024 35.99 36.35 35.99 36.35 6,779 +0.56(+1.57%)
Mar 26, 2024 36.10 36.10 35.79 35.79 6,793 -0.17(-0.48%)
Mar 25, 2024 35.96 36.07 35.95 35.96 8,123 -0.04(-0.12%)
Mar 22, 2024 36.18 36.22 35.94 36.01 3,795 -0.22(-0.62%)
Mar 21, 2024 36.21 36.45 36.21 36.23 14,549 +0.22(+0.61%)
Mar 20, 2024 35.53 36.01 35.47 36.01 4,666 +0.41(+1.16%)
Mar 19, 2024 35.29 35.60 35.16 35.60 5,059 +0.05(+0.15%)
Mar 18, 2024 35.55 35.64 35.48 35.54 16,781 +0.21(+0.59%)
Mar 15, 2024 35.31 35.44 35.25 35.34 5,328 -0.14(-0.40%)
Mar 14, 2024 35.86 35.95 35.33 35.48 6,539 -0.56(-1.54%)
Mar 13, 2024 35.94 36.20 35.94 36.03 9,968 +0.06(+0.17%)
Mar 12, 2024 35.75 36.00 35.66 35.97 10,879 +0.25(+0.69%)
Mar 11, 2024 35.70 35.83 35.56 35.73 13,988 -0.00(-0.01%)
Mar 08, 2024 36.18 36.37 35.67 35.73 8,673 -0.25(-0.70%)
Mar 07, 2024 35.73 36.05 35.73 35.98 14,235 +0.51(+1.43%)
Mar 06, 2024 35.50 35.61 35.31 35.47 5,195 +0.41(+1.16%)
Mar 05, 2024 35.47 35.47 34.95 35.06 8,358 -0.67(-1.88%)
Mar 04, 2024 35.80 35.93 35.71 35.74 11,390 +0.11(+0.30%)
Mar 01, 2024 35.46 35.70 35.19 35.63 11,040 +0.36(+1.02%)
Feb 29, 2024 35.06 35.46 35.06 35.27 9,744 +0.45(+1.28%)
Feb 28, 2024 35.05 35.05 34.82 34.83 7,964 -0.39(-1.10%)
Feb 27, 2024 34.98 35.22 34.87 35.21 14,448 +0.29(+0.84%)
Feb 26, 2024 34.80 35.08 34.80 34.92 23,419 +0.02(+0.07%)
Feb 23, 2024 35.03 35.07 34.81 34.90 12,107 -0.16(-0.45%)
Feb 22, 2024 35.16 35.20 34.92 35.05 8,179 +0.27(+0.77%)
Feb 21, 2024 34.82 34.88 34.58 34.78 6,762 -0.40(-1.14%)
Feb 20, 2024 35.46 35.52 35.09 35.18 13,622 -0.66(-1.83%)
Feb 16, 2024 35.85 36.11 35.63 35.84 13,784 -0.23(-0.65%)
Feb 15, 2024 35.78 36.10 35.78 36.07 7,194 +0.59(+1.65%)
Feb 14, 2024 35.29 35.53 35.17 35.49 5,823 +0.64(+1.82%)
Feb 13, 2024 35.26 35.26 34.69 34.85 11,016 -1.14(-3.16%)
Feb 12, 2024 35.59 36.31 35.59 35.99 16,317 +0.41(+1.16%)
Feb 09, 2024 35.55 35.81 35.42 35.58 17,929 +0.38(+1.07%)
Feb 08, 2024 34.61 35.28 34.55 35.20 15,666 +0.60(+1.73%)
Feb 07, 2024 34.64 34.76 34.37 34.60 6,750 +0.07(+0.20%)
Feb 06, 2024 34.07 34.58 34.07 34.53 11,231 +0.59(+1.75%)
Feb 05, 2024 34.49 34.55 33.86 33.94 15,166 -0.78(-2.25%)
Feb 02, 2024 34.37 34.77 34.19 34.72 11,538 +0.15(+0.43%)
Feb 01, 2024 34.71 34.93 34.25 34.57 65,043 +0.19(+0.54%)
Jan 31, 2024 34.72 34.88 34.36 34.39 6,316 -0.49(-1.40%)
Jan 30, 2024 34.93 34.95 34.77 34.87 17,787 -0.07(-0.19%)
Jan 29, 2024 34.64 35.00 34.57 34.94 8,937 +0.15(+0.43%)
Jan 26, 2024 34.69 34.85 34.69 34.79 34,193 +0.19(+0.56%)
Jan 25, 2024 34.69 34.69 34.36 34.60 46,020 +0.05(+0.15%)
Jan 24, 2024 34.85 34.89 34.54 34.54 39,795 -0.19(-0.55%)
Jan 23, 2024 34.64 34.77 34.53 34.73 27,356 +0.26(+0.77%)
Jan 22, 2024 34.28 34.53 34.28 34.47 11,076 +0.23(+0.66%)
Jan 19, 2024 34.18 34.26 33.94 34.24 22,456 +0.09(+0.26%)
Jan 18, 2024 34.12 34.20 33.87 34.16 22,285 +0.09(+0.28%)
Jan 17, 2024 34.07 34.17 33.99 34.06 10,416 -0.30(-0.88%)
Jan 16, 2024 34.49 34.61 34.29 34.37 27,806 -0.41(-1.17%)
Jan 12, 2024 34.99 35.13 34.69 34.77 10,331 -0.07(-0.19%)
Jan 11, 2024 34.89 34.97 34.57 34.84 13,876 -0.09(-0.27%)
Jan 10, 2024 34.99 35.10 34.80 34.94 20,774 -0.10(-0.28%)
Jan 09, 2024 35.15 35.15 34.96 35.03 6,679 -0.31(-0.87%)
Jan 08, 2024 34.87 35.34 34.72 35.34 17,909 +0.28(+0.81%)
Jan 05, 2024 34.78 35.17 34.78 35.06 12,980 +0.08(+0.22%)
Jan 04, 2024 35.11 35.22 34.98 34.98 8,839 -0.19(-0.54%)
Jan 03, 2024 35.37 35.45 35.15 35.17 10,637 -0.43(-1.21%)
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.