AOT Growth and Innovation ETF (AOTG)
NASDAQ: AOTG · Real-Time Price · USD
55.84
+0.71 (1.29%)
At close: Oct 6, 2025, 4:00 PM EDT
56.62
+0.78 (1.40%)
After-hours: Oct 6, 2025, 7:50 PM EDT
AOTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 57.34 | 57.34 | 55.84 | 55.84 | 55.84 | 1.29% | 19,156 |
| Oct 3, 2025 | 55.31 | 55.43 | 55.04 | 55.13 | 55.13 | 0.13% | 8,543 |
| Oct 2, 2025 | 55.17 | 55.17 | 54.60 | 55.06 | 55.06 | 0.90% | 30,037 |
| Oct 1, 2025 | 54.68 | 54.68 | 54.33 | 54.57 | 54.57 | -0.43% | 16,613 |
| Sep 30, 2025 | 55.30 | 55.30 | 54.29 | 54.80 | 54.80 | -0.02% | 14,170 |
| Sep 29, 2025 | 54.30 | 54.86 | 54.30 | 54.81 | 54.81 | 1.91% | 52,632 |
| Sep 26, 2025 | 53.88 | 53.88 | 53.35 | 53.78 | 53.78 | 0.39% | 17,071 |
| Sep 25, 2025 | 54.00 | 54.00 | 52.98 | 53.58 | 53.58 | -0.92% | 14,785 |
| Sep 24, 2025 | 54.54 | 54.63 | 54.01 | 54.07 | 54.07 | -0.56% | 14,375 |
| Sep 23, 2025 | 55.65 | 55.65 | 54.37 | 54.38 | 54.38 | -0.95% | 5,488 |
| Sep 22, 2025 | 54.70 | 54.97 | 54.50 | 54.90 | 54.90 | 0.36% | 13,609 |
| Sep 19, 2025 | 54.59 | 54.71 | 54.40 | 54.70 | 54.70 | 0.70% | 6,303 |
| Sep 18, 2025 | 53.95 | 54.55 | 53.95 | 54.32 | 54.32 | 1.08% | 8,710 |
| Sep 17, 2025 | 53.70 | 53.84 | 53.52 | 53.74 | 53.74 | 0.16% | 7,107 |
| Sep 16, 2025 | 53.78 | 53.78 | 53.47 | 53.66 | 53.66 | -0.03% | 5,437 |
| Sep 15, 2025 | 53.45 | 53.73 | 53.45 | 53.67 | 53.67 | 0.94% | 6,948 |
| Sep 12, 2025 | 53.23 | 53.30 | 53.17 | 53.17 | 53.17 | -0.16% | 6,614 |
| Sep 11, 2025 | 53.81 | 53.81 | 53.22 | 53.26 | 53.26 | 0.47% | 5,772 |
| Sep 10, 2025 | 53.01 | 53.64 | 52.79 | 53.01 | 53.01 | - | 21,964 |
| Sep 9, 2025 | 52.74 | 53.01 | 52.54 | 53.01 | 53.01 | 0.87% | 10,307 |
| Sep 8, 2025 | 52.20 | 52.66 | 52.20 | 52.55 | 52.55 | 1.76% | 11,972 |
| Sep 5, 2025 | 52.08 | 52.08 | 51.06 | 51.65 | 51.65 | -0.50% | 11,119 |
| Sep 4, 2025 | 51.35 | 51.94 | 51.25 | 51.91 | 51.91 | 0.40% | 25,001 |
| Sep 3, 2025 | 51.47 | 51.74 | 51.33 | 51.70 | 51.70 | 0.62% | 22,561 |
| Sep 2, 2025 | 51.50 | 51.50 | 50.71 | 51.38 | 51.38 | -1.22% | 14,506 |
| Aug 29, 2025 | 52.93 | 52.93 | 51.80 | 52.02 | 52.02 | -1.08% | 7,617 |
| Aug 28, 2025 | 52.02 | 52.66 | 52.02 | 52.59 | 52.59 | 0.96% | 15,811 |
| Aug 27, 2025 | 51.95 | 52.15 | 51.93 | 52.08 | 52.08 | 0.13% | 20,761 |
| Aug 26, 2025 | 51.86 | 52.02 | 51.76 | 52.02 | 52.02 | 0.31% | 7,097 |
| Aug 25, 2025 | 52.45 | 52.45 | 51.70 | 51.86 | 51.86 | -0.05% | 34,067 |
| Aug 22, 2025 | 51.23 | 52.01 | 51.23 | 51.88 | 51.88 | 2.32% | 8,136 |
| Aug 21, 2025 | 50.86 | 50.91 | 50.38 | 50.71 | 50.71 | -0.21% | 23,891 |
| Aug 20, 2025 | 51.56 | 51.56 | 49.89 | 50.82 | 50.82 | -0.52% | 7,664 |
| Aug 19, 2025 | 52.20 | 52.20 | 51.05 | 51.08 | 51.08 | -2.35% | 13,316 |
| Aug 18, 2025 | 52.66 | 52.66 | 51.99 | 52.32 | 52.32 | 0.40% | 11,389 |
| Aug 15, 2025 | 52.07 | 52.21 | 51.96 | 52.11 | 52.11 | 0.71% | 7,982 |
| Aug 14, 2025 | 51.71 | 51.95 | 51.52 | 51.74 | 51.74 | -0.58% | 2,618 |
| Aug 13, 2025 | 52.28 | 52.35 | 51.67 | 52.04 | 52.04 | 0.27% | 10,973 |
| Aug 12, 2025 | 51.85 | 51.91 | 51.51 | 51.91 | 51.91 | 0.96% | 11,770 |
| Aug 11, 2025 | 51.94 | 52.12 | 51.38 | 51.41 | 51.41 | -0.85% | 9,367 |
| Aug 8, 2025 | 52.61 | 52.61 | 51.85 | 51.85 | 51.85 | -0.23% | 5,848 |
| Aug 7, 2025 | 52.38 | 52.67 | 51.53 | 51.97 | 51.97 | 0.57% | 7,000 |
| Aug 6, 2025 | 51.40 | 51.72 | 50.87 | 51.68 | 51.68 | 0.90% | 25,892 |
| Aug 5, 2025 | 52.38 | 52.38 | 51.00 | 51.22 | 51.22 | -0.94% | 8,344 |
| Aug 4, 2025 | 51.03 | 51.74 | 50.88 | 51.71 | 51.71 | 2.58% | 40,098 |
| Aug 1, 2025 | 50.44 | 50.44 | 50.24 | 50.41 | 50.41 | -2.70% | 20,480 |
| Jul 31, 2025 | 52.66 | 52.66 | 51.81 | 51.81 | 51.81 | -0.93% | 455 |
| Jul 30, 2025 | 52.39 | 52.47 | 52.11 | 52.29 | 52.29 | 0.47% | 2,583 |
| Jul 29, 2025 | 53.18 | 53.18 | 52.05 | 52.05 | 52.05 | -0.79% | 498 |
| Jul 28, 2025 | 52.38 | 52.46 | 52.37 | 52.46 | 52.46 | 0.76% | 932 |