AOT Growth and Innovation ETF (AOTG)
NASDAQ: AOTG · Real-Time Price · USD
45.97
-1.15 (-2.45%)
At close: Mar 27, 2026, 4:00 PM EDT
45.90
-0.07 (-0.14%)
After-hours: Mar 27, 2026, 5:16 PM EDT
AOTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 46.58 | 46.58 | 45.89 | 45.97 | 45.97 | -2.44% | 6,469 |
| Mar 26, 2026 | 48.22 | 48.22 | 47.10 | 47.12 | 47.12 | -3.46% | 3,595 |
| Mar 25, 2026 | 49.10 | 49.10 | 48.42 | 48.81 | 48.81 | 1.45% | 9,067 |
| Mar 24, 2026 | 48.30 | 48.56 | 47.95 | 48.11 | 48.11 | -2.12% | 2,827 |
| Mar 23, 2026 | 48.39 | 49.61 | 48.39 | 49.15 | 49.15 | 1.70% | 2,439 |
| Mar 20, 2026 | 48.90 | 48.90 | 48.07 | 48.33 | 48.33 | -1.88% | 2,899 |
| Mar 19, 2026 | 48.59 | 49.44 | 48.48 | 49.26 | 49.26 | -0.39% | 2,327 |
| Mar 18, 2026 | 49.97 | 49.97 | 49.42 | 49.45 | 49.45 | -1.23% | 1,733 |
| Mar 17, 2026 | 49.31 | 50.22 | 49.31 | 50.07 | 50.07 | 0.84% | 1,940 |
| Mar 16, 2026 | 49.67 | 49.89 | 49.65 | 49.65 | 49.65 | 1.58% | 2,839 |
| Mar 13, 2026 | 49.36 | 49.36 | 48.88 | 48.88 | 48.88 | -0.94% | 1,177 |
| Mar 12, 2026 | 49.55 | 49.79 | 49.32 | 49.34 | 49.34 | -2.40% | 4,439 |
| Mar 11, 2026 | 50.93 | 51.08 | 50.16 | 50.56 | 50.56 | 0.12% | 9,609 |
| Mar 10, 2026 | 50.30 | 51.00 | 50.25 | 50.50 | 50.50 | -0.89% | 9,007 |
| Mar 9, 2026 | 49.72 | 50.95 | 49.53 | 50.95 | 50.95 | 1.55% | 3,940 |
| Mar 6, 2026 | 50.37 | 50.85 | 50.00 | 50.17 | 50.17 | -1.87% | 5,597 |
| Mar 5, 2026 | 51.08 | 51.28 | 50.60 | 51.13 | 51.13 | 1.02% | 6,296 |
| Mar 4, 2026 | 50.00 | 50.73 | 49.91 | 50.61 | 50.61 | 2.55% | 2,818 |
| Mar 3, 2026 | 48.40 | 49.35 | 47.85 | 49.35 | 49.35 | -1.11% | 7,597 |
| Mar 2, 2026 | 48.81 | 49.94 | 48.02 | 49.91 | 49.90 | 0.49% | 35,318 |
| Feb 27, 2026 | 49.98 | 49.98 | 49.41 | 49.66 | 49.66 | -1.30% | 3,853 |
| Feb 26, 2026 | 50.36 | 50.50 | 49.80 | 50.32 | 50.32 | -0.86% | 2,986 |
| Feb 25, 2026 | 50.36 | 50.85 | 50.34 | 50.76 | 50.75 | 1.66% | 11,000 |
| Feb 24, 2026 | 49.26 | 49.93 | 49.26 | 49.92 | 49.92 | 2.26% | 6,935 |
| Feb 23, 2026 | 49.97 | 49.97 | 48.66 | 48.82 | 48.82 | -3.34% | 32,368 |
| Feb 20, 2026 | 49.90 | 50.86 | 49.90 | 50.51 | 50.51 | 0.59% | 5,370 |
| Feb 19, 2026 | 49.89 | 50.25 | 49.81 | 50.21 | 50.21 | 0.13% | 3,238 |
| Feb 18, 2026 | 49.52 | 50.42 | 49.52 | 50.14 | 50.14 | 1.47% | 4,729 |
| Feb 17, 2026 | 49.16 | 49.72 | 48.62 | 49.42 | 49.42 | -0.48% | 9,532 |
| Feb 13, 2026 | 49.35 | 49.99 | 49.35 | 49.66 | 49.66 | 0.62% | 4,612 |
| Feb 12, 2026 | 50.64 | 51.10 | 49.11 | 49.35 | 49.35 | -3.41% | 15,705 |
| Feb 11, 2026 | 51.66 | 52.25 | 50.62 | 51.09 | 51.09 | -1.44% | 5,187 |
| Feb 10, 2026 | 51.35 | 52.30 | 51.35 | 51.84 | 51.84 | 0.26% | 6,595 |
| Feb 9, 2026 | 50.54 | 51.92 | 50.16 | 51.70 | 51.70 | 2.38% | 18,308 |
| Feb 6, 2026 | 48.82 | 50.50 | 48.82 | 50.50 | 50.50 | 3.60% | 13,866 |
| Feb 5, 2026 | 49.22 | 49.81 | 48.57 | 48.75 | 48.75 | -2.48% | 14,428 |
| Feb 4, 2026 | 54.49 | 54.49 | 49.39 | 49.99 | 49.98 | -4.47% | 28,315 |
| Feb 3, 2026 | 54.88 | 54.88 | 51.68 | 52.32 | 52.32 | -3.59% | 12,224 |
| Feb 2, 2026 | 53.81 | 54.77 | 53.81 | 54.27 | 54.27 | 0.30% | 6,902 |
| Jan 30, 2026 | 54.71 | 55.58 | 53.98 | 54.11 | 54.11 | -2.98% | 12,335 |
| Jan 29, 2026 | 55.69 | 55.77 | 54.69 | 55.77 | 55.77 | -1.02% | 12,316 |
| Jan 28, 2026 | 56.52 | 56.78 | 56.22 | 56.35 | 56.35 | 0.23% | 11,374 |
| Jan 27, 2026 | 56.00 | 56.36 | 56.00 | 56.22 | 56.22 | 0.48% | 14,550 |
| Jan 26, 2026 | 56.40 | 56.40 | 55.91 | 55.95 | 55.95 | 0.03% | 14,898 |
| Jan 23, 2026 | 56.00 | 56.19 | 55.86 | 55.93 | 55.93 | 0.66% | 12,198 |
| Jan 22, 2026 | 55.74 | 55.74 | 55.29 | 55.57 | 55.56 | 1.45% | 7,320 |
| Jan 21, 2026 | 54.54 | 55.17 | 54.26 | 54.77 | 54.77 | 1.23% | 12,157 |
| Jan 20, 2026 | 54.30 | 55.10 | 54.08 | 54.11 | 54.11 | -2.49% | 20,448 |
| Jan 16, 2026 | 56.27 | 56.27 | 55.41 | 55.49 | 55.49 | -0.31% | 12,609 |
| Jan 15, 2026 | 56.94 | 56.94 | 55.67 | 55.67 | 55.66 | -0.30% | 19,057 |