Advertisement
U.S. Markets closed

Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
22.18-0.15 (-0.67%)
At close: 04:00PM EDT
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 202422.3422.5022.1522.1822.1853,200
Oct 31, 202422.5122.7422.1722.3322.3347,000
Oct 30, 202422.3722.7522.3722.6422.64121,400
Oct 29, 202422.3122.4122.2822.4122.4193,700
Oct 28, 202422.3122.3622.2122.2922.2945,500
Oct 25, 202422.1122.4021.9722.1422.1480,100
Oct 24, 202422.4422.6021.9621.9621.9692,000
Oct 23, 202422.4722.5222.1322.2622.2692,200
Oct 22, 202422.5922.6122.4222.5622.5640,000
Oct 21, 202422.5822.7122.4122.5722.5753,900
Oct 18, 202422.5222.5722.3922.5122.5154,500
Oct 17, 202422.6722.9422.3622.3622.3660,600
Oct 16, 202422.6122.6222.3422.4722.4753,500
Oct 15, 202422.7422.8522.4822.5322.5359,800
Oct 14, 202422.6922.7522.5222.7322.7348,900
Oct 11, 202422.3522.8022.2522.6322.6393,100
Oct 10, 202422.6722.6722.4022.5022.5070,600
Oct 09, 202422.2222.7922.1822.7022.7091,900
Oct 08, 202422.1722.4422.0322.1922.1961,200
Oct 07, 202422.0322.1921.9122.1522.1595,800
Oct 04, 202421.8522.0821.8422.0822.0858,700
Oct 03, 202421.7022.0021.6521.8521.8574,200
Oct 02, 202421.6521.9321.5521.8521.8553,400
Oct 01, 202421.8221.8921.5121.7121.7181,800
Sep 30, 202421.9021.9821.8021.9721.9767,000
Sep 27, 202421.6222.0021.6021.9021.90108,900
Sep 26, 202421.8021.8921.0721.6321.63150,200
Sep 25, 202421.7521.7521.5221.7321.7372,100
Sep 24, 202421.5521.7421.4621.7421.7472,200
Sep 23, 202421.7121.7321.4721.5721.5749,300
Sep 20, 202421.5821.7421.3321.5721.5733,000
Sep 19, 202421.6121.8821.4221.4921.4949,000
Sep 18, 202421.2021.5021.0421.3421.3481,100
Sep 17, 202421.1021.1321.0021.0821.0843,400
Sep 16, 202420.7821.0220.7720.9920.9953,500
Sep 13, 202420.8021.0220.6620.8020.8087,900
Sep 12, 202420.8921.0220.6420.9220.9261,200
Sep 11, 202420.7520.9720.5320.8620.8670,000
Sep 10, 202420.6020.7820.5120.7520.7545,000
Sep 09, 202420.4620.7520.3320.4520.45116,300
Sep 06, 202420.9621.0820.3320.4620.4678,800
Sep 05, 202421.1021.3420.9020.9620.9653,600
Sep 04, 202421.2221.3821.0421.2021.2059,200
Sep 03, 202421.6521.6521.1321.2321.2346,600
Aug 30, 202421.5421.8221.5121.6621.6663,800
Aug 29, 202421.3121.6021.1721.5221.52176,200
Aug 28, 202421.1021.1920.9421.0921.0978,400
Aug 27, 202421.0021.1320.8521.0221.0273,600
Aug 26, 202421.1821.3320.9421.0021.00103,200
Aug 23, 202421.1721.5021.0021.2021.2080,700
Aug 22, 202421.4421.6321.0021.0421.0475,500
Aug 21, 202421.6021.6721.4021.4721.4770,900
Aug 20, 202421.3721.6421.2621.4921.4958,700
Aug 19, 202421.3821.6021.2621.3821.3865,700
Aug 16, 202420.9721.4820.9721.4521.4568,500
Aug 15, 202421.0321.2920.9321.0721.0798,800
Aug 14, 202420.9721.0020.7020.8520.8553,900
Aug 13, 202420.9421.2720.7220.9320.9397,100
Aug 12, 202420.4620.8420.4020.7520.7547,300
Aug 09, 202420.3620.8620.3620.7620.7656,300
Aug 08, 202420.2520.4820.1820.3820.3871,300
Aug 07, 202420.6720.7020.0520.1620.16109,600
Aug 06, 202420.0520.3619.8720.2720.27103,900
Aug 05, 202419.6519.9219.1019.8419.84187,400
Aug 02, 202420.9221.1020.1420.3820.38163,800
Aug 01, 202421.3621.5620.9321.1921.1992,100
Jul 31, 202421.1621.4821.0121.2921.2987,500
Jul 30, 202421.1821.2220.6720.9120.91148,900
Jul 29, 202420.6420.9220.4520.9220.9273,200
Jul 26, 202420.9521.1120.6020.6420.6480,900
Jul 25, 202420.8920.9820.6220.8720.8770,500
Jul 24, 202421.1721.1920.7720.8220.82108,400
Jul 23, 202421.2821.4021.1021.3021.30119,900
Jul 22, 202420.9321.2720.8821.2621.26112,700
Jul 19, 202420.7421.1520.7420.8820.88139,000
Jul 18, 202421.3321.4120.6120.7420.74169,400
Jul 17, 202421.7721.8621.1721.2321.23161,100
Jul 16, 202421.9421.9721.7521.9621.9696,000
Jul 15, 202421.7121.9421.5421.8021.8097,200
Jul 12, 202421.6921.8821.5421.6421.64113,200
Jul 11, 202421.9721.9721.6021.6021.60145,100
Jul 10, 202422.0222.1822.0122.0822.08162,300
Jul 09, 202421.9521.9721.8021.9721.97155,600
Jul 08, 202421.9722.0021.7321.8021.8091,200
Jul 05, 202421.7521.9021.7321.8821.8899,000
Jul 03, 202421.6821.7221.6021.7221.7268,600
Jul 02, 202421.6021.7521.5421.6021.60106,700
Jul 01, 202421.7221.7221.5121.5621.56158,000
Jun 28, 202421.7421.9321.6021.7121.71142,700
Jun 27, 202421.2321.7321.1421.5821.58221,600
Jun 26, 202420.9821.1220.9621.0821.08167,100
Jun 25, 202421.0821.0820.9621.0821.0876,800
Jun 24, 202421.1921.2620.9120.9620.96115,600
Jun 21, 202421.2321.2521.0521.1621.1698,900
Jun 20, 202421.1721.2620.8321.2621.26317,900
Jun 18, 202420.7320.9920.7220.9920.99160,300
Jun 17, 202420.5920.7320.5020.7120.7198,100
Jun 14, 202420.4820.5820.4220.5820.58108,200
Jun 13, 202420.7320.7520.3720.4820.48124,100
Jun 12, 202420.5420.9220.5420.7320.73269,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...