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 )

20.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2020 9.656 9.656 8.984 9.273 296,448 -0.06(-0.68%)
Mar 30, 2020 9.638 9.638 9.163 9.337 297,166 +0.05(+0.50%)
Mar 27, 2020 8.844 9.354 8.844 9.291 173,573 +0.02(+0.19%)
Mar 26, 2020 9.204 9.273 8.839 9.273 665,923 +0.42(+4.71%)
Mar 25, 2020 8.468 9.076 8.288 8.856 410,318 +0.60(+7.23%)
Mar 24, 2020 7.535 8.850 7.535 8.259 351,363 +0.95(+13.01%)
Mar 23, 2020 7.436 7.656 7.204 7.309 440,652 -0.38(-4.97%)
Mar 20, 2020 7.390 8.526 7.390 7.691 342,316 +0.49(+6.84%)
Mar 19, 2020 6.213 7.668 6.213 7.198 526,150 +0.65(+9.91%)
Mar 18, 2020 8.259 8.520 6.242 6.549 478,079 -2.27(-25.71%)
Mar 17, 2020 8.404 9.012 8.201 8.815 324,061 +0.48(+5.77%)
Mar 16, 2020 7.140 8.560 7.140 8.334 330,012 -0.59(-6.56%)
Mar 13, 2020 8.311 8.926 8.311 8.920 343,696 +0.81(+9.97%)
Mar 12, 2020 8.346 8.781 7.998 8.111 553,906 -1.14(-12.31%)
Mar 11, 2020 9.789 10.20 9.244 9.250 348,389 -0.64(-6.46%)
Mar 10, 2020 10.53 10.65 9.796 9.889 282,392 +0.07(+0.70%)
Mar 09, 2020 8.063 10.07 7.585 9.820 265,607 -0.69(-6.58%)
Mar 06, 2020 10.22 10.55 10.15 10.51 249,685 -0.18(-1.72%)
Mar 05, 2020 10.74 10.90 10.65 10.69 92,529 -0.20(-1.85%)
Mar 04, 2020 10.77 10.95 10.64 10.90 75,999 +0.32(+2.99%)
Mar 03, 2020 10.54 10.71 10.41 10.58 382,678 +0.03(+0.33%)
Mar 02, 2020 10.12 10.59 10.08 10.55 834,878 +0.34(+3.33%)
Feb 28, 2020 10.25 10.36 9.606 10.21 352,302 -0.38(-3.59%)
Feb 27, 2020 10.98 11.00 10.57 10.59 354,723 -0.61(-5.47%)
Feb 26, 2020 11.25 11.35 11.14 11.20 180,792 -0.09(-0.80%)
Feb 25, 2020 11.36 11.50 11.25 11.29 206,764 -0.12(-1.06%)
Feb 24, 2020 11.52 11.52 11.31 11.41 189,529 -0.22(-1.91%)
Feb 21, 2020 11.63 11.80 11.60 11.63 119,980 -0.11(-0.90%)
Feb 20, 2020 11.75 11.81 11.66 11.74 98,912 +0.02(+0.15%)
Feb 19, 2020 11.75 11.77 11.70 11.72 162,760 +0.00(+0.00%)
Feb 18, 2020 11.74 11.75 11.66 11.72 114,910 +0.01(+0.10%)
Feb 14, 2020 11.76 11.81 11.68 11.71 116,161 -0.04(-0.32%)
Feb 13, 2020 11.91 11.91 11.73 11.75 244,587 -0.14(-1.14%)
Feb 12, 2020 11.73 11.90 11.66 11.88 124,596 +0.19(+1.62%)
Feb 11, 2020 11.65 11.83 11.65 11.69 141,098 -0.01(-0.05%)
Feb 10, 2020 11.65 11.76 11.57 11.70 89,111 +0.03(+0.27%)
Feb 07, 2020 11.61 11.70 11.57 11.67 138,600 +0.06(+0.52%)
Feb 06, 2020 11.74 11.74 11.51 11.61 118,447 -0.08(-0.69%)
Feb 05, 2020 11.66 11.72 11.59 11.69 108,902 +0.06(+0.52%)
Feb 04, 2020 11.26 11.66 11.26 11.63 206,789 +0.19(+1.68%)
Feb 03, 2020 11.50 11.51 11.40 11.43 163,838 +0.14(+1.27%)
Jan 31, 2020 11.51 11.52 11.29 11.29 129,698 -0.17(-1.50%)
Jan 30, 2020 11.46 11.57 11.40 11.46 66,959 -0.01(-0.05%)
Jan 29, 2020 11.56 11.58 11.46 11.47 119,931 +0.01(+0.05%)
Jan 28, 2020 11.49 11.51 11.43 11.46 216,285 -0.02(-0.20%)
Jan 27, 2020 11.57 11.60 11.43 11.49 335,691 -0.25(-2.15%)
Jan 24, 2020 11.73 11.78 11.60 11.74 119,573 +0.02(+0.20%)
Jan 23, 2020 11.79 11.79 11.67 11.72 153,120 +0.00(+0.00%)
Jan 22, 2020 11.74 11.86 11.70 11.72 160,279 -0.02(-0.15%)
Jan 21, 2020 11.72 11.80 11.68 11.73 124,094 -0.01(-0.10%)
Jan 17, 2020 11.62 11.85 11.58 11.74 128,301 +0.13(+1.08%)
Jan 16, 2020 11.55 11.67 11.55 11.62 177,648 +0.07(+0.60%)
Jan 15, 2020 11.51 11.55 11.49 11.55 207,869 +0.08(+0.70%)
Jan 14, 2020 11.51 11.54 11.46 11.47 260,271 -0.02(-0.15%)
Jan 13, 2020 11.43 11.51 11.43 11.49 150,619 +0.04(+0.35%)
Jan 10, 2020 11.49 11.50 11.42 11.45 91,993 +0.02(+0.14%)
Jan 09, 2020 11.38 11.48 11.38 11.43 131,576 +0.03(+0.30%)
Jan 08, 2020 11.42 11.45 11.36 11.40 131,378 -0.01(-0.10%)
Jan 07, 2020 11.34 11.41 11.34 11.41 72,653 +0.01(+0.10%)
Jan 06, 2020 11.40 11.40 11.32 11.40 72,132 -0.01(-0.05%)
Jan 03, 2020 11.40 11.45 11.40 11.40 107,937 -0.05(-0.44%)
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.