Skip to main content

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

37.88 +0.37 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 37.78 38.02 37.78 37.88 7,542 +0.37(+1.00%)
Oct 31, 2024 38.12 38.12 37.51 37.51 7,876 -0.79(-2.06%)
Oct 30, 2024 38.18 38.69 38.18 38.30 5,081 -0.03(-0.09%)
Oct 29, 2024 38.12 38.33 38.05 38.33 4,506 +0.08(+0.21%)
Oct 28, 2024 38.18 38.33 38.18 38.25 5,707 +0.26(+0.69%)
Oct 25, 2024 38.20 38.35 37.99 37.99 2,928 -0.00(-0.01%)
Oct 24, 2024 37.98 38.01 37.91 37.99 1,329 +0.23(+0.60%)
Oct 23, 2024 38.02 38.02 37.67 37.77 4,057 -0.42(-1.11%)
Oct 22, 2024 38.05 38.19 38.05 38.19 5,057 -0.03(-0.08%)
Oct 21, 2024 38.45 38.49 38.12 38.22 5,687 -0.34(-0.88%)
Oct 18, 2024 38.44 38.59 38.44 38.56 5,469 +0.21(+0.55%)
Oct 17, 2024 38.45 38.52 38.34 38.35 4,750 -0.08(-0.21%)
Oct 16, 2024 38.27 38.46 38.19 38.43 7,765 +0.29(+0.77%)
Oct 15, 2024 38.37 38.50 38.14 38.14 17,175 -0.22(-0.58%)
Oct 14, 2024 38.07 38.45 38.01 38.36 14,283 +0.40(+1.04%)
Oct 11, 2024 37.47 37.96 37.47 37.96 5,116 +0.48(+1.29%)
Oct 10, 2024 37.18 37.49 37.17 37.48 4,591 +0.17(+0.46%)
Oct 09, 2024 37.03 37.33 37.03 37.31 3,598 +0.22(+0.59%)
Oct 08, 2024 36.89 37.09 36.89 37.09 2,962 +0.23(+0.64%)
Oct 07, 2024 37.15 37.17 36.80 36.86 3,673 -0.40(-1.07%)
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%)
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.