Skip to main content

Virtus Artificial Intelligence & Tech Fund (NY: AIO )

20.71 +0.13 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 20.59 20.73 20.50 20.71 98,095 +0.13(+0.63%)
Jun 14, 2024 20.48 20.58 20.42 20.58 108,224 +0.10(+0.49%)
Jun 13, 2024 20.73 20.75 20.37 20.48 127,224 -0.10(-0.49%)
Jun 12, 2024 20.39 20.77 20.39 20.58 271,582 +0.32(+1.57%)
Jun 11, 2024 20.07 20.26 20.02 20.26 124,085 +0.19(+0.94%)
Jun 10, 2024 19.93 20.10 19.90 20.07 112,335 +0.12(+0.60%)
Jun 07, 2024 19.95 19.96 19.86 19.95 51,726 +0.00(+0.00%)
Jun 06, 2024 19.93 19.97 19.87 19.95 86,672 +0.06(+0.30%)
Jun 05, 2024 19.76 19.91 19.65 19.89 122,376 +0.21(+1.06%)
Jun 04, 2024 19.71 19.80 19.61 19.69 96,771 -0.06(-0.30%)
Jun 03, 2024 19.78 19.80 19.63 19.75 55,887 -0.06(-0.30%)
May 31, 2024 19.87 19.89 19.67 19.81 91,506 -0.05(-0.25%)
May 30, 2024 19.84 19.89 19.78 19.86 180,778 +0.09(+0.45%)
May 29, 2024 19.77 19.78 19.68 19.77 105,106 -0.05(-0.25%)
May 28, 2024 19.86 19.89 19.72 19.82 81,911 +0.00(+0.00%)
May 24, 2024 19.68 19.89 19.68 19.82 78,257 +0.14(+0.71%)
May 23, 2024 19.93 19.93 19.62 19.68 128,453 -0.18(-0.90%)
May 22, 2024 19.89 19.90 19.76 19.86 81,125 +0.00(+0.00%)
May 21, 2024 19.76 19.89 19.74 19.86 90,354 +0.07(+0.35%)
May 20, 2024 19.71 19.92 19.70 19.79 95,874 +0.04(+0.20%)
May 17, 2024 19.56 19.75 19.55 19.75 64,270 +0.25(+1.27%)
May 16, 2024 19.94 19.94 19.45 19.50 209,355 -0.44(-2.19%)
May 15, 2024 19.90 19.94 19.83 19.93 85,511 +0.11(+0.55%)
May 14, 2024 19.82 19.85 19.66 19.83 99,336 +0.05(+0.25%)
May 13, 2024 19.82 19.82 19.71 19.78 74,201 +0.02(+0.10%)
May 10, 2024 19.77 19.85 19.71 19.76 79,044 +0.05(+0.25%)
May 09, 2024 19.80 19.80 19.64 19.71 89,149 -0.04(-0.20%)
May 08, 2024 19.68 19.80 19.53 19.75 61,803 +0.01(+0.05%)
May 07, 2024 19.80 19.80 19.72 19.74 109,615 -0.05(-0.25%)
May 06, 2024 19.79 19.84 19.61 19.79 117,750 +0.10(+0.50%)
May 03, 2024 19.67 19.69 19.51 19.69 123,262 +0.34(+1.78%)
May 02, 2024 19.27 19.37 19.10 19.34 59,718 +0.23(+1.19%)
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.