Virtus Artificial Intelligence & Technology Opportunities Fund (AIO) Historical Stock Data
23.34 ↑0.19 (0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIO is down -0.18% 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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 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 |
| 2025-11-11 | 24.11 | 24.16 | ↑$0.05 (0.21%) | 24.00 | 24.25 | 53.94K |
| 2025-11-10 | 23.95 | 24.17 | ↑$0.22 (0.92%) | 23.95 | 24.26 | 94.37K |
| 2025-11-07 | 24.25 | 23.80 | ↓$0.45 (-1.86%) | 23.72 | 24.26 | 50.57K |
| 2025-11-06 | 24.21 | 23.98 | ↓$0.23 (-0.95%) | 23.87 | 24.25 | 64.47K |
| 2025-11-05 | 24.16 | 24.13 | ↓$0.03 (-0.12%) | 24.13 | 24.44 | 76.41K |
| 2025-11-04 | 24.35 | 24.30 | ↓$0.05 (-0.21%) | 24.20 | 24.51 | 60.56K |
| 2025-11-03 | 24.76 | 24.72 | ↓$0.04 (-0.18%) | 24.55 | 24.76 | 68.65K |
| 2025-10-31 | 24.64 | 24.65 | ↑$0.01 (0.04%) | 24.49 | 24.73 | 71.57K |
| 2025-10-30 | 24.62 | 24.50 | ↓$0.12 (-0.49%) | 24.40 | 24.62 | 120.80K |
| 2025-10-29 | 24.38 | 24.58 | ↑$0.20 (0.82%) | 24.10 | 24.60 | 116.03K |
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