Canada markets closed

Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.04+0.01 (+0.05%)
At close: 04:00PM EDT
20.10 +0.06 (+0.30%)
After hours: 06:36PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202419.9720.0919.9520.0420.0460,871
May 07, 202420.1020.1020.0120.0320.03108,000
May 06, 202420.0820.1419.9020.0820.08116,000
May 03, 202419.9619.9819.8019.9819.98121,500
May 02, 202419.5619.6619.3919.6319.6358,800
May 01, 202419.4319.6119.2819.4019.40118,700
Apr 30, 202419.6619.7119.3719.3819.38124,100
Apr 29, 202419.5919.6519.4819.5919.59155,900
Apr 26, 202419.2519.4319.1819.4319.4366,000
Apr 25, 202418.9919.2018.9419.1619.1662,700
Apr 24, 202419.2419.2819.1019.1819.1886,700
Apr 23, 202419.0019.2018.9419.1619.1681,400
Apr 22, 202418.7919.0518.7018.8618.86131,600
Apr 19, 202419.0319.0718.7018.7618.76134,400
Apr 18, 202419.1419.1918.9718.9718.9776,000
Apr 17, 202419.3119.3519.0319.1019.1074,200
Apr 16, 202419.4319.4819.1019.1619.16174,300
Apr 15, 202419.8019.8419.3419.3919.39108,500
Apr 12, 202419.8319.8419.5619.6419.6483,200
Apr 11, 202419.7619.8919.7519.8819.8853,100
Apr 10, 202419.7019.8819.6119.7119.7197,400
Apr 10, 20240.15 Dividend
Apr 09, 202420.1520.1619.9720.0619.91124,700
Apr 08, 202420.0220.1419.9320.0819.93133,300
Apr 05, 202419.7620.0019.7619.9219.7780,500
Apr 04, 202419.9720.0419.7619.7719.6289,900
Apr 03, 202419.8419.9219.7619.8619.71108,700
Apr 02, 202419.9119.9119.6619.9019.75137,700
Apr 01, 202420.0020.1319.8220.0019.85105,500
Mar 28, 202420.1220.1620.0020.0719.92166,200
Mar 27, 202419.9720.0319.8020.0319.88130,900
Mar 26, 202419.9020.0819.8119.9519.80153,200
Mar 25, 202419.8419.9119.8119.8619.7159,500
Mar 22, 202419.9219.9419.8519.9119.7675,500
Mar 21, 202419.7819.9419.7019.9219.77157,300
Mar 20, 202419.4619.6819.3919.6619.5195,700
Mar 19, 202419.2619.3919.1319.3519.21113,400
Mar 18, 202419.3519.4019.2519.2619.1284,000
Mar 15, 202419.3219.3319.2219.2519.1181,700
Mar 14, 202419.7119.7119.3619.4119.26165,500
Mar 13, 202419.6019.6719.5519.6319.4892,200
Mar 12, 202419.7319.7419.5819.5919.44163,700
Mar 11, 202419.7419.7919.6319.6419.4972,500
Mar 08, 202419.9519.9719.6919.8019.65176,000
Mar 08, 20240.15 Dividend
Mar 07, 202420.0320.1119.9219.9819.68139,500
Mar 06, 202419.8419.9619.7319.8819.58202,700
Mar 05, 202420.1020.1519.6319.7219.43154,300
Mar 04, 202420.0020.2519.8620.1619.86170,200
Mar 01, 202419.5419.8619.5019.8519.55129,600
Feb 29, 202419.4019.5119.3719.4419.15150,100
Feb 28, 202419.3519.4019.2219.3219.03177,800
Feb 27, 202419.2319.3119.1619.3119.02128,900
Feb 26, 202419.0519.2119.0519.1918.90101,200
Feb 23, 202419.1019.2018.8819.0418.76231,400
Feb 22, 202418.9919.1818.8918.9218.64279,100
Feb 21, 202418.7918.8518.6718.7418.46172,900
Feb 20, 202419.2119.2518.7818.8618.58171,500
Feb 16, 202419.3719.4019.1819.2118.9278,300
Feb 15, 202419.3419.4019.2919.3219.03107,700
Feb 14, 202419.3619.4019.2819.3019.0198,100
Feb 13, 202419.3019.4519.1819.2618.97113,100
Feb 12, 202419.5619.6819.5119.5519.26109,900
Feb 09, 202419.7419.7819.4119.4819.19150,500
Feb 09, 20240.15 Dividend
Feb 08, 202419.6219.8019.5019.7919.35127,700
Feb 07, 202419.4019.5519.3619.5119.0784,500
Feb 06, 202419.2019.3919.0519.3518.92291,900
Feb 05, 202419.0919.1418.9419.0418.61117,500
Feb 02, 202418.9019.1118.8419.0618.63121,700
Feb 01, 202418.7318.9018.6618.9018.48189,000
Jan 31, 202418.7918.8718.6318.6818.26181,800
Jan 30, 202418.8918.9118.7818.8518.43221,700
Jan 29, 202418.5118.7518.5118.7518.33106,200
Jan 26, 202418.6418.6818.4518.4618.05148,800
Jan 25, 202418.7318.7318.5818.6418.2277,800
Jan 24, 202418.7418.7918.5818.6118.19166,600
Jan 23, 202418.6518.6618.5018.6118.19107,400
Jan 22, 202418.6318.7018.4718.6018.18165,300
Jan 19, 202418.3018.5018.1218.4618.05241,500
Jan 18, 202418.2318.3318.0718.1417.7380,700
Jan 17, 202418.0418.0517.9018.0517.65125,600
Jan 16, 202418.0118.1517.9118.0717.67113,400
Jan 12, 202417.9018.0817.9018.0217.62104,900
Jan 11, 202417.9418.0917.8317.9717.57154,400
Jan 11, 20240.15 Dividend
Jan 10, 202418.0018.1417.9118.1417.59120,700
Jan 09, 202417.7117.9417.7117.9417.39107,100
Jan 08, 202417.4617.8917.4217.8217.28147,000
Jan 05, 202417.4017.4517.2917.3816.8565,800
Jan 04, 202417.1117.4217.1017.3616.83192,000
Jan 03, 202417.2817.2817.1017.1316.61119,500
Jan 02, 202417.4217.5017.2217.2816.75176,700
Dec 29, 202317.5317.5817.3617.4016.87193,100
Dec 28, 202317.6017.6017.4417.5817.04173,600
Dec 27, 202317.5517.6917.4717.4816.95205,600
Dec 26, 202317.5717.6817.5717.6217.08110,600
Dec 22, 202317.4817.6617.4317.5317.0089,200
Dec 21, 202317.3717.6017.3617.4316.90127,500
Dec 20, 202317.4417.6417.3117.3216.79140,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...