AOT Growth and Innovation ETF (AOTG)
NASDAQ: AOTG · Real-Time Price · USD
51.88
+1.17 (2.31%)
At close: Aug 22, 2025, 4:00 PM
52.01
+0.13 (0.25%)
After-hours: Aug 22, 2025, 4:24 PM EDT
AOTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 52.20 | 52.20 | 52.07 | 52.07 | 52.07 | 0.81% | 309 |
| Jul 24, 2025 | 51.39 | 51.65 | 51.39 | 51.65 | 51.65 | 0.62% | 1,134 |
| Jul 23, 2025 | 51.14 | 51.33 | 51.14 | 51.33 | 51.33 | 0.65% | 219 |
| Jul 22, 2025 | 50.95 | 51.02 | 50.95 | 51.00 | 51.00 | -0.85% | 587 |
| Jul 21, 2025 | 51.75 | 51.87 | 51.44 | 51.44 | 51.44 | -0.13% | 2,030 |
| Jul 18, 2025 | 51.86 | 51.86 | 51.51 | 51.51 | 51.51 | -0.22% | 523 |
| Jul 17, 2025 | 51.35 | 51.62 | 51.35 | 51.62 | 51.62 | 1.35% | 438 |
| Jul 16, 2025 | 50.72 | 50.93 | 50.72 | 50.93 | 50.93 | 0.99% | 904 |
| Jul 15, 2025 | 50.48 | 50.57 | 50.43 | 50.43 | 50.43 | 1.02% | 918 |
| Jul 14, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.89% | 12 |
| Jul 11, 2025 | 49.50 | 49.50 | 49.48 | 49.48 | 49.48 | -0.67% | 480 |
| Jul 10, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -0.28% | 159 |
| Jul 9, 2025 | 49.98 | 49.99 | 49.95 | 49.96 | 49.96 | 1.06% | 1,030 |
| Jul 8, 2025 | 49.73 | 49.73 | 49.36 | 49.44 | 49.44 | -0.35% | 437 |
| Jul 7, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -0.67% | 96 |
| Jul 3, 2025 | 49.89 | 49.95 | 49.89 | 49.95 | 49.95 | 1.02% | 375 |
| Jul 2, 2025 | 49.19 | 49.54 | 49.19 | 49.44 | 49.44 | 0.82% | 1,152 |
| Jul 1, 2025 | 48.96 | 49.13 | 48.96 | 49.04 | 49.04 | -1.64% | 7,653 |
| Jun 30, 2025 | 49.82 | 49.86 | 49.82 | 49.86 | 49.86 | 1.11% | 357 |
| Jun 27, 2025 | 49.39 | 49.41 | 49.31 | 49.31 | 49.31 | 0.77% | 574 |
| Jun 26, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 1.08% | 216 |
| Jun 25, 2025 | 48.40 | 48.41 | 48.40 | 48.41 | 48.41 | -0.12% | 176 |
| Jun 24, 2025 | 48.25 | 48.53 | 48.25 | 48.47 | 48.47 | 3.05% | 346 |
| Jun 23, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 1.17% | 110 |
| Jun 20, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -0.65% | 167 |
| Jun 18, 2025 | 47.05 | 47.05 | 46.80 | 46.80 | 46.80 | 0.01% | 873 |
| Jun 17, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.99% | 90 |
| Jun 16, 2025 | 45.98 | 47.26 | 45.98 | 47.26 | 47.26 | 2.49% | 444 |
| Jun 13, 2025 | 45.99 | 46.11 | 45.99 | 46.11 | 46.11 | -1.96% | 666 |
| Jun 12, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.61% | 69 |