NYSE - Delayed Quote USD

Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)

Compare
22.18 -0.15 (-0.67%)
At close: November 1 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 22.34 22.50 22.15 22.18 22.18 53,200
Oct 31, 2024 22.51 22.74 22.17 22.33 22.33 47,000
Oct 30, 2024 22.37 22.75 22.37 22.64 22.64 121,400
Oct 29, 2024 22.31 22.41 22.28 22.41 22.41 93,700
Oct 28, 2024 22.31 22.36 22.21 22.29 22.29 45,500
Oct 25, 2024 22.11 22.40 21.97 22.14 22.14 80,100
Oct 24, 2024 22.44 22.60 21.96 21.96 21.96 92,000
Oct 23, 2024 22.47 22.52 22.13 22.26 22.26 92,200
Oct 22, 2024 22.59 22.61 22.42 22.56 22.56 40,000
Oct 21, 2024 22.58 22.71 22.41 22.57 22.57 53,900
Oct 18, 2024 22.52 22.57 22.39 22.51 22.51 54,500
Oct 17, 2024 22.67 22.94 22.36 22.36 22.36 60,600
Oct 16, 2024 22.61 22.62 22.34 22.47 22.47 53,500
Oct 15, 2024 22.74 22.85 22.48 22.53 22.53 59,800
Oct 14, 2024 22.69 22.75 22.52 22.73 22.73 48,900
Oct 11, 2024 0.15 Dividend
Oct 11, 2024 22.35 22.80 22.25 22.63 22.63 93,100
Oct 10, 2024 22.67 22.67 22.40 22.50 22.35 70,600
Oct 9, 2024 22.22 22.79 22.18 22.70 22.55 91,900
Oct 8, 2024 22.17 22.44 22.03 22.19 22.04 61,200
Oct 7, 2024 22.03 22.19 21.91 22.15 22.00 95,800
Oct 4, 2024 21.85 22.08 21.84 22.08 21.93 58,700
Oct 3, 2024 21.70 22.00 21.65 21.85 21.70 74,200
Oct 2, 2024 21.65 21.93 21.55 21.85 21.70 53,400
Oct 1, 2024 21.82 21.89 21.51 21.71 21.57 81,800
Sep 30, 2024 21.90 21.98 21.80 21.97 21.82 67,000
Sep 27, 2024 21.62 22.00 21.60 21.90 21.75 108,900
Sep 26, 2024 21.80 21.89 21.07 21.63 21.49 150,200
Sep 25, 2024 21.75 21.75 21.52 21.73 21.59 72,100
Sep 24, 2024 21.55 21.74 21.46 21.74 21.60 72,200
Sep 23, 2024 21.71 21.73 21.47 21.57 21.43 49,300
Sep 20, 2024 21.58 21.74 21.33 21.57 21.43 33,000
Sep 19, 2024 21.61 21.88 21.42 21.49 21.35 49,000
Sep 18, 2024 21.20 21.50 21.04 21.34 21.20 81,100
Sep 17, 2024 21.10 21.13 21.00 21.08 20.94 43,400
Sep 16, 2024 20.78 21.02 20.77 20.99 20.85 53,500
Sep 13, 2024 0.15 Dividend
Sep 13, 2024 20.80 21.02 20.66 20.80 20.66 87,900
Sep 12, 2024 20.89 21.02 20.64 20.92 20.63 61,200
Sep 11, 2024 20.75 20.97 20.53 20.86 20.57 70,000
Sep 10, 2024 20.60 20.78 20.51 20.75 20.46 45,000
Sep 9, 2024 20.46 20.75 20.33 20.45 20.17 116,300
Sep 6, 2024 20.96 21.08 20.33 20.46 20.18 78,800
Sep 5, 2024 21.10 21.34 20.90 20.96 20.67 53,600
Sep 4, 2024 21.22 21.38 21.04 21.20 20.91 59,200
Sep 3, 2024 21.65 21.65 21.13 21.23 20.94 46,600
Aug 30, 2024 21.54 21.82 21.51 21.66 21.36 63,800
Aug 29, 2024 21.31 21.60 21.17 21.52 21.22 176,200
Aug 28, 2024 21.10 21.19 20.94 21.09 20.80 78,400
Aug 27, 2024 21.00 21.13 20.85 21.02 20.73 73,600
Aug 26, 2024 21.18 21.33 20.94 21.00 20.71 103,200
Aug 23, 2024 21.17 21.50 21.00 21.20 20.91 80,700
Aug 22, 2024 21.44 21.63 21.00 21.04 20.75 75,500
Aug 21, 2024 21.60 21.67 21.40 21.47 21.17 70,900
Aug 20, 2024 21.37 21.64 21.26 21.49 21.19 58,700
Aug 19, 2024 21.38 21.60 21.26 21.38 21.09 65,700
Aug 16, 2024 20.97 21.48 20.97 21.45 21.15 68,500
Aug 15, 2024 21.03 21.29 20.93 21.07 20.78 98,800
Aug 14, 2024 20.97 21.00 20.70 20.85 20.56 53,900
Aug 13, 2024 20.94 21.27 20.72 20.93 20.64 97,100
Aug 12, 2024 0.15 Dividend
Aug 12, 2024 20.46 20.84 20.40 20.75 20.46 47,300
Aug 9, 2024 20.36 20.86 20.36 20.76 20.33 56,300
Aug 8, 2024 20.25 20.48 20.18 20.38 19.95 71,300
Aug 7, 2024 20.67 20.70 20.05 20.16 19.74 109,600
Aug 6, 2024 20.05 20.36 19.87 20.27 19.85 103,900
Aug 5, 2024 19.65 19.92 19.10 19.84 19.43 187,400
Aug 2, 2024 20.92 21.10 20.14 20.38 19.95 163,800
Aug 1, 2024 21.36 21.56 20.93 21.19 20.75 92,100
Jul 31, 2024 21.16 21.48 21.01 21.29 20.84 87,500
Jul 30, 2024 21.18 21.22 20.67 20.91 20.47 148,900
Jul 29, 2024 20.64 20.92 20.45 20.92 20.48 73,200
Jul 26, 2024 20.95 21.11 20.60 20.64 20.21 80,900
Jul 25, 2024 20.89 20.98 20.62 20.87 20.43 70,500
Jul 24, 2024 21.17 21.19 20.77 20.82 20.38 108,400
Jul 23, 2024 21.28 21.40 21.10 21.30 20.85 119,900
Jul 22, 2024 20.93 21.27 20.88 21.26 20.82 112,700
Jul 19, 2024 20.74 21.15 20.74 20.88 20.44 139,000
Jul 18, 2024 21.33 21.41 20.61 20.74 20.31 169,400
Jul 17, 2024 21.77 21.86 21.17 21.23 20.79 161,100
Jul 16, 2024 21.94 21.97 21.75 21.96 21.50 96,000
Jul 15, 2024 21.71 21.94 21.54 21.80 21.34 97,200
Jul 12, 2024 21.69 21.88 21.54 21.64 21.19 113,200
Jul 11, 2024 0.15 Dividend
Jul 11, 2024 21.97 21.97 21.60 21.60 21.15 145,100
Jul 10, 2024 22.02 22.18 22.01 22.08 21.47 162,300
Jul 9, 2024 21.95 21.97 21.80 21.97 21.36 155,600
Jul 8, 2024 21.97 22.00 21.73 21.80 21.20 91,200
Jul 5, 2024 21.75 21.90 21.73 21.88 21.28 99,000
Jul 3, 2024 21.68 21.72 21.60 21.72 21.12 68,600
Jul 2, 2024 21.60 21.75 21.54 21.60 21.00 106,700
Jul 1, 2024 21.72 21.72 21.51 21.56 20.97 158,000
Jun 28, 2024 21.74 21.93 21.60 21.71 21.11 142,700
Jun 27, 2024 21.23 21.73 21.14 21.58 20.99 221,600
Jun 26, 2024 20.98 21.12 20.96 21.08 20.50 167,100
Jun 25, 2024 21.08 21.08 20.96 21.08 20.50 76,800
Jun 24, 2024 21.19 21.26 20.91 20.96 20.38 115,600
Jun 21, 2024 21.23 21.25 21.05 21.16 20.58 98,900
Jun 20, 2024 21.17 21.26 20.83 21.26 20.67 317,900
Jun 18, 2024 20.73 20.99 20.72 20.99 20.41 160,300
Jun 17, 2024 20.59 20.73 20.50 20.71 20.14 98,100
Jun 14, 2024 20.48 20.58 20.42 20.58 20.01 108,200
Jun 13, 2024 0.15 Dividend
Jun 13, 2024 20.73 20.75 20.37 20.48 19.92 124,100
Jun 12, 2024 20.54 20.92 20.54 20.73 20.01 269,900
Jun 11, 2024 20.22 20.41 20.17 20.41 19.70 123,200
Jun 10, 2024 20.08 20.25 20.05 20.22 19.52 111,500
Jun 7, 2024 20.10 20.11 20.00 20.10 19.40 51,400
Jun 6, 2024 20.08 20.12 20.01 20.10 19.40 86,300
Jun 5, 2024 19.90 20.06 19.79 20.04 19.35 121,500
Jun 4, 2024 19.85 19.94 19.75 19.83 19.14 96,100
Jun 3, 2024 19.92 19.94 19.77 19.89 19.20 55,500
May 31, 2024 20.01 20.03 19.81 19.95 19.26 90,800
May 30, 2024 19.98 20.04 19.92 20.00 19.31 179,500
May 29, 2024 19.91 19.93 19.82 19.91 19.22 104,300
May 28, 2024 20.00 20.04 19.86 19.96 19.27 81,300
May 24, 2024 19.82 20.03 19.82 19.96 19.27 77,700
May 23, 2024 20.08 20.08 19.76 19.82 19.13 127,500
May 22, 2024 20.04 20.05 19.90 20.00 19.31 80,500
May 21, 2024 19.90 20.04 19.88 20.00 19.31 89,700
May 20, 2024 19.85 20.07 19.84 19.93 19.24 95,200
May 17, 2024 19.70 19.89 19.69 19.89 19.20 63,800
May 16, 2024 20.09 20.09 19.59 19.64 18.96 207,800
May 15, 2024 20.05 20.09 19.97 20.08 19.39 84,900
May 14, 2024 19.96 19.99 19.80 19.97 19.28 98,600
May 13, 2024 19.96 19.96 19.85 19.92 19.23 72,700
May 10, 2024 0.15 Dividend
May 10, 2024 19.91 20.00 19.85 19.90 19.21 78,500
May 9, 2024 20.09 20.09 19.93 20.00 19.16 87,800
May 8, 2024 19.97 20.09 19.82 20.04 19.20 60,900
May 7, 2024 20.10 20.10 20.01 20.03 19.19 108,000
May 6, 2024 20.08 20.14 19.90 20.08 19.24 116,000
May 3, 2024 19.96 19.98 19.80 19.98 19.14 121,500
May 2, 2024 19.56 19.66 19.39 19.63 18.81 58,800
May 1, 2024 19.43 19.61 19.28 19.40 18.59 118,700
Apr 30, 2024 19.66 19.71 19.37 19.38 18.57 124,100
Apr 29, 2024 19.59 19.65 19.48 19.59 18.77 155,900
Apr 26, 2024 19.25 19.43 19.18 19.43 18.62 66,000
Apr 25, 2024 18.99 19.20 18.94 19.16 18.36 62,700
Apr 24, 2024 19.24 19.28 19.10 19.18 18.38 86,700
Apr 23, 2024 19.00 19.20 18.94 19.16 18.36 81,400
Apr 22, 2024 18.79 19.05 18.70 18.86 18.07 131,600
Apr 19, 2024 19.03 19.07 18.70 18.76 17.98 134,400
Apr 18, 2024 19.14 19.19 18.97 18.97 18.18 76,000
Apr 17, 2024 19.31 19.35 19.03 19.10 18.30 74,200
Apr 16, 2024 19.43 19.48 19.10 19.16 18.36 174,300
Apr 15, 2024 19.80 19.84 19.34 19.39 18.58 108,500
Apr 12, 2024 19.83 19.84 19.56 19.64 18.82 83,200
Apr 11, 2024 19.76 19.89 19.75 19.88 19.05 53,100
Apr 10, 2024 0.15 Dividend
Apr 10, 2024 19.70 19.88 19.61 19.71 18.89 97,400
Apr 9, 2024 20.15 20.16 19.97 20.06 19.08 124,700
Apr 8, 2024 20.02 20.14 19.93 20.08 19.10 133,300
Apr 5, 2024 19.76 20.00 19.76 19.92 18.94 80,500
Apr 4, 2024 19.97 20.04 19.76 19.77 18.80 89,900
Apr 3, 2024 19.84 19.92 19.76 19.86 18.89 108,700
Apr 2, 2024 19.91 19.91 19.66 19.90 18.92 137,700
Apr 1, 2024 20.00 20.13 19.82 20.00 19.02 105,500
Mar 28, 2024 20.12 20.16 20.00 20.07 19.09 166,200
Mar 27, 2024 19.97 20.03 19.80 20.03 19.05 130,900
Mar 26, 2024 19.90 20.08 19.81 19.95 18.97 153,200
Mar 25, 2024 19.84 19.91 19.81 19.86 18.89 59,500
Mar 22, 2024 19.92 19.94 19.85 19.91 18.93 75,500
Mar 21, 2024 19.78 19.94 19.70 19.92 18.94 157,300
Mar 20, 2024 19.46 19.68 19.39 19.66 18.70 95,700
Mar 19, 2024 19.26 19.39 19.13 19.35 18.40 113,400
Mar 18, 2024 19.35 19.40 19.25 19.26 18.32 84,000
Mar 15, 2024 19.32 19.33 19.22 19.25 18.31 81,700
Mar 14, 2024 19.71 19.71 19.36 19.41 18.46 165,500
Mar 13, 2024 19.60 19.67 19.55 19.63 18.67 92,200
Mar 12, 2024 19.73 19.74 19.58 19.59 18.63 163,700
Mar 11, 2024 19.74 19.79 19.63 19.64 18.68 72,500
Mar 8, 2024 0.15 Dividend
Mar 8, 2024 19.95 19.97 19.69 19.80 18.83 176,000
Mar 7, 2024 20.03 20.11 19.92 19.98 18.86 139,500
Mar 6, 2024 19.84 19.96 19.73 19.88 18.76 202,700
Mar 5, 2024 20.10 20.15 19.63 19.72 18.61 154,300
Mar 4, 2024 20.00 20.25 19.86 20.16 19.03 170,200
Mar 1, 2024 19.54 19.86 19.50 19.85 18.74 129,600
Feb 29, 2024 19.40 19.51 19.37 19.44 18.35 150,100
Feb 28, 2024 19.35 19.40 19.22 19.32 18.24 177,800
Feb 27, 2024 19.23 19.31 19.16 19.31 18.23 128,900
Feb 26, 2024 19.05 19.21 19.05 19.19 18.11 101,200
Feb 23, 2024 19.10 19.20 18.88 19.04 17.97 231,400
Feb 22, 2024 18.99 19.18 18.89 18.92 17.86 279,100
Feb 21, 2024 18.79 18.85 18.67 18.74 17.69 172,900
Feb 20, 2024 19.21 19.25 18.78 18.86 17.80 171,500
Feb 16, 2024 19.37 19.40 19.18 19.21 18.13 78,300
Feb 15, 2024 19.34 19.40 19.29 19.32 18.24 107,700
Feb 14, 2024 19.36 19.40 19.28 19.30 18.22 98,100
Feb 13, 2024 19.30 19.45 19.18 19.26 18.18 113,100
Feb 12, 2024 19.56 19.68 19.51 19.55 18.45 109,900
Feb 9, 2024 0.15 Dividend
Feb 9, 2024 19.74 19.78 19.41 19.48 18.39 150,500
Feb 8, 2024 19.62 19.80 19.50 19.79 18.54 127,700
Feb 7, 2024 19.40 19.55 19.36 19.51 18.27 84,500
Feb 6, 2024 19.20 19.39 19.05 19.35 18.13 291,900
Feb 5, 2024 19.09 19.14 18.94 19.04 17.83 117,500
Feb 2, 2024 18.90 19.11 18.84 19.06 17.85 121,700
Feb 1, 2024 18.73 18.90 18.66 18.90 17.70 189,000
Jan 31, 2024 18.79 18.87 18.63 18.68 17.50 181,800
Jan 30, 2024 18.89 18.91 18.78 18.85 17.66 221,700
Jan 29, 2024 18.51 18.75 18.51 18.75 17.56 106,200
Jan 26, 2024 18.64 18.68 18.45 18.46 17.29 148,800
Jan 25, 2024 18.73 18.73 18.58 18.64 17.46 77,800
Jan 24, 2024 18.74 18.79 18.58 18.61 17.43 166,600
Jan 23, 2024 18.65 18.66 18.50 18.61 17.43 107,400
Jan 22, 2024 18.63 18.70 18.47 18.60 17.42 165,300
Jan 19, 2024 18.30 18.50 18.12 18.46 17.29 241,500
Jan 18, 2024 18.23 18.33 18.07 18.14 16.99 80,700
Jan 17, 2024 18.04 18.05 17.90 18.05 16.91 125,600
Jan 16, 2024 18.01 18.15 17.91 18.07 16.93 113,400
Jan 12, 2024 17.90 18.08 17.90 18.02 16.88 104,900
Jan 11, 2024 0.15 Dividend
Jan 11, 2024 17.94 18.09 17.83 17.97 16.83 154,400
Jan 10, 2024 18.00 18.14 17.91 18.14 16.85 120,700
Jan 9, 2024 17.71 17.94 17.71 17.94 16.67 107,100
Jan 8, 2024 17.46 17.89 17.42 17.82 16.55 147,000
Jan 5, 2024 17.40 17.45 17.29 17.38 16.15 65,800
Jan 4, 2024 17.11 17.42 17.10 17.36 16.13 192,000
Jan 3, 2024 17.28 17.28 17.10 17.13 15.91 119,500
Jan 2, 2024 17.42 17.50 17.22 17.28 16.05 176,700
Dec 29, 2023 17.53 17.58 17.36 17.40 16.16 193,100
Dec 28, 2023 17.60 17.60 17.44 17.58 16.33 173,600
Dec 27, 2023 17.55 17.69 17.47 17.48 16.24 205,600
Dec 26, 2023 17.57 17.68 17.57 17.62 16.37 110,600
Dec 22, 2023 17.48 17.66 17.43 17.53 16.28 89,200
Dec 21, 2023 17.37 17.60 17.36 17.43 16.19 127,500
Dec 20, 2023 17.44 17.64 17.31 17.32 16.09 140,000
Dec 19, 2023 17.47 17.64 17.44 17.53 16.28 119,200
Dec 18, 2023 17.50 17.55 17.41 17.44 16.20 140,000
Dec 15, 2023 17.36 17.50 17.26 17.35 16.12 126,200
Dec 14, 2023 17.21 17.44 17.18 17.40 16.16 203,000
Dec 13, 2023 16.81 17.14 16.81 17.09 15.88 269,300
Dec 12, 2023 17.01 17.20 16.73 16.81 15.62 330,900
Dec 11, 2023 17.18 17.23 17.04 17.09 15.88 148,900
Dec 8, 2023 0.15 Dividend
Dec 8, 2023 17.10 17.20 17.05 17.16 15.94 118,500
Dec 7, 2023 17.16 17.34 17.10 17.23 15.87 105,900
Dec 6, 2023 17.16 17.33 17.00 17.02 15.67 107,800
Dec 5, 2023 17.25 17.25 16.99 17.16 15.80 201,000
Dec 4, 2023 17.50 17.50 17.19 17.27 15.90 139,600
Dec 1, 2023 17.39 17.55 17.24 17.51 16.12 221,900
Nov 30, 2023 17.05 17.25 17.00 17.23 15.87 108,500
Nov 29, 2023 16.94 17.05 16.92 17.04 15.69 94,200
Nov 28, 2023 16.76 16.92 16.74 16.88 15.54 145,300
Nov 27, 2023 16.79 16.91 16.73 16.84 15.51 120,500
Nov 24, 2023 16.70 16.84 16.70 16.78 15.45 37,600
Nov 22, 2023 16.75 16.91 16.73 16.77 15.44 81,100
Nov 21, 2023 16.80 16.89 16.72 16.74 15.42 110,100
Nov 20, 2023 16.69 16.97 16.63 16.88 15.54 140,300
Nov 17, 2023 16.76 16.83 16.70 16.77 15.44 73,400
Nov 16, 2023 16.63 16.73 16.60 16.69 15.37 69,600
Nov 15, 2023 16.64 16.83 16.63 16.68 15.36 72,800
Nov 14, 2023 16.61 16.76 16.55 16.65 15.33 93,000
Nov 13, 2023 16.39 16.59 16.24 16.34 15.05 190,400
Nov 10, 2023 0.15 Dividend
Nov 10, 2023 16.20 16.43 16.19 16.41 15.11 82,400
Nov 9, 2023 16.60 16.64 16.33 16.36 14.93 92,600
Nov 8, 2023 16.48 16.65 16.39 16.61 15.16 103,200
Nov 7, 2023 16.40 16.55 16.34 16.53 15.08 77,100
Nov 6, 2023 16.58 16.67 16.37 16.46 15.02 80,500
Nov 3, 2023 16.30 16.59 16.29 16.57 15.12 124,400
Nov 2, 2023 15.95 16.30 15.92 16.29 14.86 105,200

Related Tickers