Virtus Artificial Intelligence & Technology Opportunities Fund (AIO) Historical Stock Data
19.59 ↑0.16 (0.82%)
As of April 29, 2024, 10:08am EST.
Historical Data
In the past 30 trading days, AIO is down -0.10% a day on average. There have been 16 days where Virtus Artificial Intelligence & Technology Opportunities Fund closed green and 14 days where AIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 19.25 | 19.43 | ↑$0.18 (0.94%) | 19.18 | 19.43 | 65.99K |
| 2024-04-25 | 18.99 | 19.16 | ↑$0.17 (0.90%) | 18.94 | 19.20 | 62.73K |
| 2024-04-24 | 19.24 | 19.18 | ↓$0.06 (-0.31%) | 19.10 | 19.28 | 86.68K |
| 2024-04-23 | 19.00 | 19.16 | ↑$0.16 (0.84%) | 18.94 | 19.20 | 81.36K |
| 2024-04-22 | 18.79 | 18.86 | ↑$0.07 (0.37%) | 18.70 | 19.05 | 131.58K |
| 2024-04-19 | 19.03 | 18.76 | ↓$0.27 (-1.42%) | 18.71 | 19.07 | 134.36K |
| 2024-04-18 | 19.14 | 18.97 | ↓$0.17 (-0.89%) | 18.97 | 19.19 | 75.79K |
| 2024-04-17 | 19.31 | 19.10 | ↓$0.21 (-1.09%) | 19.03 | 19.35 | 74.22K |
| 2024-04-16 | 19.43 | 19.16 | ↓$0.27 (-1.39%) | 19.10 | 19.48 | 174.25K |
| 2024-04-15 | 19.80 | 19.39 | ↓$0.41 (-2.07%) | 19.34 | 19.84 | 108.42K |
| 2024-04-12 | 19.83 | 19.64 | ↓$0.19 (-0.96%) | 19.56 | 19.84 | 83.16K |
| 2024-04-11 | 19.76 | 19.88 | ↑$0.12 (0.61%) | 19.75 | 19.89 | 53.11K |
| 2024-04-10 | 19.70 | 19.71 | ↑$0.01 (0.05%) | 19.61 | 19.88 | 97.42K |
| 2024-04-09 | 20.15 | 20.06 | ↓$0.09 (-0.45%) | 19.97 | 20.15 | 124.71K |
| 2024-04-08 | 20.02 | 20.08 | ↑$0.06 (0.30%) | 19.93 | 20.13 | 133.29K |
| 2024-04-05 | 19.76 | 19.92 | ↑$0.16 (0.81%) | 19.76 | 20.00 | 80.49K |
| 2024-04-04 | 19.97 | 19.77 | ↓$0.20 (-1.00%) | 19.76 | 20.04 | 89.87K |
| 2024-04-03 | 19.84 | 19.86 | ↑$0.02 (0.10%) | 19.76 | 19.92 | 108.68K |
| 2024-04-02 | 19.91 | 19.90 | ↓$0.01 (-0.05%) | 19.66 | 19.91 | 137.71K |
| 2024-04-01 | 20.00 | 20.00 | ↑$0.00 (0.00%) | 19.82 | 20.13 | 105.52K |
| 2024-03-28 | 20.12 | 20.07 | ↓$0.05 (-0.25%) | 20.00 | 20.16 | 166.23K |
| 2024-03-27 | 19.97 | 20.03 | ↑$0.06 (0.30%) | 19.81 | 20.03 | 130.85K |
| 2024-03-26 | 19.90 | 19.95 | ↑$0.05 (0.25%) | 19.81 | 20.07 | 153.20K |
| 2024-03-25 | 19.84 | 19.86 | ↑$0.02 (0.10%) | 19.81 | 19.91 | 59.49K |
| 2024-03-22 | 19.92 | 19.91 | ↓$0.01 (-0.05%) | 19.85 | 19.94 | 75.52K |
| 2024-03-21 | 19.78 | 19.92 | ↑$0.14 (0.71%) | 19.70 | 19.94 | 157.34K |
| 2024-03-20 | 19.46 | 19.66 | ↑$0.20 (1.03%) | 19.39 | 19.68 | 95.58K |
| 2024-03-19 | 19.26 | 19.35 | ↑$0.09 (0.47%) | 19.13 | 19.39 | 113.39K |
| 2024-03-18 | 19.35 | 19.26 | ↓$0.09 (-0.47%) | 19.25 | 19.40 | 83.98K |
| 2024-03-15 | 19.32 | 19.25 | ↓$0.07 (-0.36%) | 19.22 | 19.33 | 81.70K |
Create an account or log in to view more rows.
$AIO beauty. Bag secured
$AIO shorting it
$AIO Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$AIO they don’t want us to shine… But we gon shine…
$AIO Don't hold!!! Buy it
$AIO buy the dip.
$AIO one of the poorest performed stocks for a big name.
$AIO Starting a small position
$AIO bought more
$AIO Like if you’re a bull