Canada markets close in 11 minutes

Virtus Artificial Intelligence & Technology Opportunities Fund (XAIOX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.13+0.01 (+0.05%)
As of 08:06AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024------
Apr 29, 202421.1321.1321.1321.1321.13-
Apr 26, 202421.1221.1221.1221.1221.12-
Apr 25, 202420.9020.9020.9020.9020.90-
Apr 24, 202420.8920.8920.8920.8920.89-
Apr 23, 202420.8520.8520.8520.8520.85-
Apr 22, 202420.5820.5820.5820.5820.58-
Apr 19, 202420.4120.4120.4120.4120.41-
Apr 18, 202420.6920.6920.6920.6920.69-
Apr 17, 202420.7820.7820.7820.7820.78-
Apr 16, 202420.9420.9420.9420.9420.94-
Apr 15, 202420.9320.9320.9320.9320.93-
Apr 12, 202421.5621.5621.5621.5621.56-
Apr 11, 202421.5621.5621.5621.5621.56-
Apr 10, 202421.4221.4221.4221.4221.42-
Apr 09, 202421.7521.7521.7521.7521.75-
Apr 08, 202421.7221.7221.7221.7221.72-
Apr 05, 202421.7121.7121.7121.7121.71-
Apr 04, 202421.4721.4721.4721.4721.47-
Apr 03, 202421.7121.7121.7121.7121.71-
Apr 02, 202421.6221.6221.6221.6221.62-
Apr 01, 202421.7921.7921.7921.7921.79-
Mar 28, 202421.7721.7721.7721.7721.77-
Mar 27, 202421.7621.7621.7621.7621.76-
Mar 26, 202421.7021.7021.7021.7021.70-
Mar 25, 202421.7421.7421.7421.7421.74-
Mar 22, 202421.7921.7921.7921.7921.79-
Mar 21, 202421.8021.8021.8021.8021.80-
Mar 20, 202421.6121.6121.6121.6121.61-
Mar 19, 202421.4221.4221.4221.4221.42-
Mar 18, 202421.3521.3521.3521.3521.35-
Mar 15, 202421.2421.2421.2421.2421.24-
Mar 14, 202421.4521.4521.4521.4521.45-
Mar 13, 202421.5621.5621.5621.5621.56-
Mar 12, 202421.6321.6321.6321.6321.63-
Mar 11, 202421.3821.3821.3821.3821.38-
Mar 08, 202421.4921.4921.4921.4921.49-
Mar 07, 202421.8521.8521.8521.8521.85-
Mar 06, 202421.6321.6321.6321.6321.63-
Mar 05, 202421.4321.4321.4321.4321.43-
Mar 04, 202421.7021.7021.7021.7021.70-
Mar 01, 202421.6921.6921.6921.6921.69-
Feb 29, 202421.4721.4721.4721.4721.47-
Feb 28, 202421.3121.3121.3121.3121.31-
Feb 27, 202421.3521.3521.3521.3521.35-
Feb 26, 202421.3521.3521.3521.3521.35-
Feb 23, 202421.3621.3621.3621.3621.36-
Feb 22, 202421.3321.3321.3321.3321.33-
Feb 21, 202420.8820.8820.8820.8820.88-
Feb 20, 202421.0421.0421.0421.0421.04-
Feb 16, 202421.3221.3221.3221.3221.32-
Feb 15, 202421.3221.3221.3221.3221.32-
Feb 14, 202421.2821.2821.2821.2821.28-
Feb 13, 202420.9920.9920.9920.9920.99-
Feb 12, 202421.3121.3121.3121.3121.31-
Feb 09, 202421.3621.3621.3621.3621.36-
Feb 08, 202421.3821.3821.3821.3821.38-
Feb 07, 202421.2821.2821.2821.2821.28-
Feb 06, 202421.0321.0321.0321.0321.03-
Feb 05, 202421.0121.0121.0121.0121.01-
Feb 02, 202420.8220.8220.8220.8220.82-
Feb 01, 202420.8220.8220.8220.8220.82-
Jan 31, 202420.6120.6120.6120.6120.61-
Jan 30, 202420.8820.8820.8820.8820.88-
Jan 29, 202420.9420.9420.9420.9420.94-
Jan 26, 202420.7220.7220.7220.7220.72-
Jan 25, 202420.7620.7620.7620.7620.76-
Jan 24, 202420.7620.7620.7620.7620.76-
Jan 23, 202420.6920.6920.6920.6920.69-
Jan 22, 202420.6620.6620.6620.6620.66-
Jan 19, 202420.3320.3320.3320.3320.33-
Jan 18, 202420.3320.3320.3320.3320.33-
Jan 17, 202420.1220.1220.1220.1220.12-
Jan 16, 202420.2020.2020.2020.2020.20-
Jan 12, 202420.2520.2520.2520.2520.25-
Jan 11, 202420.2520.2520.2520.2520.25-
Jan 10, 202420.3020.3020.3020.3020.30-
Jan 09, 202420.2020.2020.2020.2020.20-
Jan 08, 202420.1520.1520.1520.1520.15-
Jan 05, 202419.7819.7819.7819.7819.78-
Jan 04, 202419.7819.7819.7819.7819.78-
Jan 03, 202419.8319.8319.8319.8319.83-
Jan 02, 202420.0020.0020.0020.0020.00-
Dec 29, 202320.3220.3220.3220.3220.32-
Dec 28, 202320.3220.3220.3220.3220.32-
Dec 27, 202320.3220.3220.3220.3220.32-
Dec 26, 202320.2720.2720.2720.2720.27-
Dec 22, 202320.1820.1820.1820.1820.18-
Dec 21, 202320.1820.1820.1820.1820.18-
Dec 20, 202319.9519.9519.9519.9519.95-
Dec 19, 202320.2120.2120.2120.2120.21-
Dec 18, 202320.0720.0720.0720.0720.07-
Dec 15, 202319.9519.9519.9519.9519.95-
Dec 14, 202319.9519.9519.9519.9519.95-
Dec 13, 202319.8219.8219.8219.8219.82-
Dec 12, 202319.5819.5819.5819.5819.58-
Dec 11, 202319.5119.5119.5119.5119.51-
Dec 08, 202319.4619.4619.4619.4619.46-
Dec 07, 202319.4619.4619.4619.4619.46-
Dec 06, 202319.3319.3319.3319.3319.33-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...