Virtus Artificial Intelligence & Technology Opportunities Fund (AIO) Historical Stock Data
23.35 ↑0.11 (0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIO is down -0.11% a day on average. There have been 12 days where Virtus Artificial Intelligence & Technology Opportunities Fund closed green and 18 days where AIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 23.17 | 23.35 | ↑$0.18 (0.78%) | 23.17 | 23.39 | 35.29K |
| 2025-12-23 | 23.04 | 23.24 | ↑$0.20 (0.87%) | 22.97 | 23.31 | 86.15K |
| 2025-12-22 | 23.00 | 23.06 | ↑$0.06 (0.26%) | 22.80 | 23.26 | 93.98K |
| 2025-12-19 | 22.18 | 22.71 | ↑$0.53 (2.39%) | 22.18 | 22.91 | 70.90K |
| 2025-12-18 | 22.41 | 22.28 | ↓$0.13 (-0.58%) | 22.21 | 22.58 | 77.33K |
| 2025-12-17 | 22.38 | 22.20 | ↓$0.18 (-0.80%) | 22.14 | 22.50 | 108.96K |
| 2025-12-16 | 22.49 | 22.43 | ↓$0.06 (-0.27%) | 22.25 | 22.58 | 73.84K |
| 2025-12-15 | 22.64 | 22.42 | ↓$0.22 (-0.97%) | 22.25 | 22.74 | 123.50K |
| 2025-12-12 | 22.98 | 22.72 | ↓$0.26 (-1.13%) | 22.36 | 23.20 | 100.11K |
| 2025-12-11 | 23.06 | 22.97 | ↓$0.09 (-0.39%) | 22.67 | 23.11 | 103.50K |
| 2025-12-10 | 23.20 | 23.34 | ↑$0.14 (0.60%) | 23.00 | 23.36 | 66.09K |
| 2025-12-09 | 23.22 | 23.15 | ↓$0.07 (-0.30%) | 23.14 | 23.43 | 79.57K |
| 2025-12-08 | 23.46 | 23.37 | ↓$0.09 (-0.38%) | 23.20 | 23.55 | 77.28K |
| 2025-12-05 | 23.39 | 23.45 | ↑$0.06 (0.26%) | 23.31 | 23.63 | 56.55K |
| 2025-12-04 | 23.25 | 23.35 | ↑$0.10 (0.43%) | 23.02 | 23.45 | 48.99K |
| 2025-12-03 | 23.13 | 23.16 | ↑$0.03 (0.13%) | 22.88 | 23.22 | 55.81K |
| 2025-12-02 | 23.17 | 23.10 | ↓$0.07 (-0.30%) | 23.00 | 23.29 | 68.45K |
| 2025-12-01 | 23.20 | 23.11 | ↓$0.09 (-0.39%) | 22.80 | 23.37 | 52.06K |
| 2025-11-28 | 23.41 | 23.39 | ↓$0.02 (-0.09%) | 23.28 | 23.49 | 41.28K |
| 2025-11-26 | 23.10 | 23.33 | ↑$0.23 (1.00%) | 22.88 | 23.40 | 122.18K |
| 2025-11-25 | 22.20 | 22.75 | ↑$0.55 (2.48%) | 21.82 | 22.75 | 134.05K |
| 2025-11-24 | 21.86 | 22.23 | ↑$0.37 (1.69%) | 21.85 | 22.28 | 75.67K |
| 2025-11-21 | 21.80 | 21.79 | ↓$0.01 (-0.05%) | 21.46 | 22.13 | 71.22K |
| 2025-11-20 | 22.85 | 21.76 | ↓$1.09 (-4.77%) | 21.75 | 23.15 | 112.78K |
| 2025-11-19 | 22.25 | 22.47 | ↑$0.22 (0.99%) | 22.25 | 22.95 | 65.48K |
| 2025-11-18 | 22.42 | 22.39 | ↓$0.03 (-0.13%) | 22.26 | 22.66 | 113.44K |
| 2025-11-17 | 23.03 | 22.59 | ↓$0.44 (-1.91%) | 22.53 | 23.24 | 113.89K |
| 2025-11-14 | 22.99 | 22.98 | ↓$0.01 (-0.04%) | 22.80 | 23.25 | 124.07K |
| 2025-11-13 | 23.76 | 23.32 | ↓$0.44 (-1.85%) | 23.15 | 23.76 | 86.79K |
| 2025-11-12 | 24.29 | 24.08 | ↓$0.21 (-0.86%) | 24.06 | 24.43 | 59.45K |
Create an account or log in to view more rows.
$AIO still bullish
$AIO good support.....
$AIO let’s go!! Squeeze time
$AIO Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$AIO up we go
$AIO buy and hodl friends. we may be early
but we are not wrong. very soon.
$AIO Green today if ya buy
$AIO nice day!
$AIO holding and buying these dips is so easy.
$AIO bought more