Skip to main content

Virtus Artificial Intelligence & Tech Fund (NY: AIO )

20.99 +0.28 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.47 17.58 16.84 17.11 207,544 -0.36(-2.08%)
Jan 28, 2021 17.27 17.69 17.27 17.47 143,055 +0.24(+1.37%)
Jan 27, 2021 17.81 17.89 17.24 17.24 234,436 -0.67(-3.74%)
Jan 26, 2021 18.50 18.50 17.85 17.91 263,215 -0.50(-2.71%)
Jan 25, 2021 18.40 18.49 18.23 18.41 277,668 -0.06(-0.31%)
Jan 22, 2021 18.35 18.49 18.26 18.46 224,461 +0.11(+0.63%)
Jan 21, 2021 18.18 18.36 17.97 18.35 198,497 +0.27(+1.48%)
Jan 20, 2021 18.03 18.25 17.82 18.08 201,608 +0.25(+1.40%)
Jan 19, 2021 17.85 17.97 17.75 17.83 176,936 +0.08(+0.47%)
Jan 15, 2021 18.04 18.07 17.41 17.75 229,787 -0.43(-2.39%)
Jan 14, 2021 18.60 18.62 18.11 18.18 207,912 -0.31(-1.66%)
Jan 13, 2021 18.44 18.52 18.05 18.49 400,863 +0.28(+1.52%)
Jan 12, 2021 17.84 18.21 17.53 18.21 298,446 +0.67(+3.84%)
Jan 11, 2021 17.79 18.27 17.47 17.54 478,005 +0.06(+0.36%)
Jan 08, 2021 17.35 17.58 17.29 17.47 221,354 +0.22(+1.29%)
Jan 07, 2021 17.01 17.30 16.91 17.25 233,124 +0.50(+2.96%)
Jan 06, 2021 16.49 17.14 16.37 16.76 254,792 +0.20(+1.19%)
Jan 05, 2021 16.19 16.86 16.19 16.56 285,489 +0.20(+1.20%)
Jan 04, 2021 16.76 17.00 16.06 16.36 231,305 -0.40(-2.39%)
Dec 31, 2020 16.76 16.76 16.76 143,224 +0.16(+0.96%)
Dec 30, 2020 16.45 16.63 16.41 16.60 143,224 +0.12(+0.73%)
Dec 29, 2020 17.14 17.14 16.40 16.48 277,761 -0.59(-3.46%)
Dec 28, 2020 17.05 17.67 16.84 17.07 167,853 +0.22(+1.32%)
Dec 24, 2020 16.35 16.85 16.32 16.85 225,602 +0.60(+3.68%)
Dec 23, 2020 16.29 16.34 16.18 16.25 194,809 +0.03(+0.20%)
Dec 22, 2020 16.21 16.37 16.17 16.22 155,011 +0.03(+0.20%)
Dec 21, 2020 16.24 16.30 15.85 16.19 210,165 -0.18(-1.09%)
Dec 18, 2020 16.25 16.52 16.11 16.37 163,302 +0.09(+0.53%)
Dec 17, 2020 15.87 16.34 15.87 16.28 214,498 +0.32(+2.02%)
Dec 16, 2020 15.54 16.06 15.46 15.96 207,222 +0.33(+2.10%)
Dec 15, 2020 15.72 15.86 15.45 15.63 265,717 -0.02(-0.12%)
Dec 14, 2020 15.54 15.84 15.41 15.65 331,116 +0.31(+2.02%)
Dec 11, 2020 15.14 15.35 15.13 15.34 159,819 +0.16(+1.04%)
Dec 10, 2020 15.08 15.27 14.94 15.18 230,736 -0.06(-0.37%)
Dec 09, 2020 15.41 15.52 15.14 15.24 333,344 -0.15(-0.98%)
Dec 08, 2020 15.24 15.41 15.21 15.39 261,413 +0.16(+1.03%)
Dec 07, 2020 15.11 15.27 15.11 15.23 252,590 +0.10(+0.64%)
Dec 04, 2020 14.91 15.14 14.85 15.13 181,647 +0.31(+2.08%)
Dec 03, 2020 14.81 14.93 14.75 14.82 199,143 +0.08(+0.58%)
Dec 02, 2020 14.64 14.83 14.50 14.74 350,061 +0.02(+0.16%)
Dec 01, 2020 14.71 15.14 14.65 14.72 356,600 +0.19(+1.29%)
Nov 30, 2020 14.53 14.62 14.45 14.53 430,635 +0.02(+0.17%)
Nov 27, 2020 14.50 14.64 14.49 14.50 173,555 +0.01(+0.08%)
Nov 25, 2020 14.38 14.52 14.26 14.49 213,848 +0.11(+0.76%)
Nov 24, 2020 14.38 14.38 14.21 14.38 330,002 +0.16(+1.11%)
Nov 23, 2020 14.35 14.51 14.09 14.22 514,663 +0.05(+0.34%)
Nov 20, 2020 14.25 14.31 14.05 14.18 411,349 -0.01(-0.04%)
Nov 19, 2020 14.10 14.31 14.03 14.18 236,092 +0.10(+0.73%)
Nov 18, 2020 14.26 14.26 14.03 14.08 195,807 -0.06(-0.43%)
Nov 17, 2020 14.15 14.18 13.99 14.14 179,352 +0.00(+0.00%)
Nov 16, 2020 14.08 14.21 13.97 14.14 131,785 +0.24(+1.74%)
Nov 13, 2020 13.87 13.95 13.78 13.90 163,482 +0.13(+0.92%)
Nov 12, 2020 13.89 14.04 13.72 13.77 201,237 -0.08(-0.57%)
Nov 11, 2020 13.76 13.92 13.73 13.85 174,223 +0.12(+0.84%)
Nov 10, 2020 13.84 13.84 13.35 13.73 355,259 -0.08(-0.58%)
Nov 09, 2020 14.16 14.27 13.81 13.81 264,284 -0.11(-0.78%)
Nov 06, 2020 13.93 13.98 13.82 13.92 162,765 +0.05(+0.39%)
Nov 05, 2020 13.69 13.95 13.68 13.87 263,916 +0.35(+2.59%)
Nov 04, 2020 13.26 13.55 13.14 13.52 183,054 +0.51(+3.89%)
Nov 03, 2020 12.79 13.02 12.74 13.01 207,333 +0.31(+2.47%)
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.