AOT Growth and Innovation ETF (AOTG)
NASDAQ: AOTG · Real-Time Price · USD
65.04
-0.55 (-0.83%)
At close: Aug 28, 2026, 4:00 PM EDT
65.08
+0.04 (0.06%)
After-hours: Aug 28, 2026, 7:30 PM EDT
AOTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 65.49 | 65.87 | 65.04 | 65.22 | 65.22 | -0.56% | 1,617 |
| Aug 27, 2026 | 65.48 | 65.59 | 65.06 | 65.59 | 65.59 | 1.81% | 2,171 |
| Aug 26, 2026 | 64.37 | 64.53 | 64.37 | 64.42 | 64.42 | -0.30% | 3,710 |
| Aug 25, 2026 | 64.35 | 64.62 | 64.24 | 64.62 | 64.61 | 1.92% | 2,864 |
| Aug 24, 2026 | 64.07 | 64.07 | 63.16 | 63.40 | 63.40 | -1.97% | 7,106 |
| Aug 21, 2026 | 64.60 | 64.67 | 64.60 | 64.67 | 64.67 | 1.12% | 396 |
| Aug 20, 2026 | 63.66 | 63.95 | 63.57 | 63.95 | 63.95 | 0.36% | 7,972 |
| Aug 19, 2026 | 64.28 | 64.28 | 63.73 | 63.73 | 63.73 | -0.08% | 4,031 |
| Aug 18, 2026 | 63.89 | 63.89 | 63.78 | 63.78 | 63.78 | -2.65% | 1,301 |
| Aug 17, 2026 | 65.93 | 66.05 | 65.51 | 65.51 | 65.51 | -0.24% | 4,764 |
| Aug 14, 2026 | 65.87 | 65.87 | 65.56 | 65.67 | 65.67 | 0.93% | 978 |
| Aug 13, 2026 | 64.22 | 65.20 | 64.22 | 65.07 | 65.07 | 2.07% | 2,056 |
| Aug 12, 2026 | 63.86 | 63.92 | 63.73 | 63.75 | 63.75 | 0.83% | 2,231 |
| Aug 11, 2026 | 63.47 | 63.61 | 63.15 | 63.22 | 63.22 | -0.32% | 3,259 |
| Aug 10, 2026 | 63.39 | 63.85 | 63.39 | 63.43 | 63.43 | -0.23% | 8,121 |
| Aug 7, 2026 | 63.65 | 63.66 | 63.28 | 63.58 | 63.58 | 0.44% | 4,378 |
| Aug 6, 2026 | 63.47 | 63.70 | 63.30 | 63.30 | 63.30 | -1.25% | 10,901 |
| Aug 5, 2026 | 65.00 | 65.05 | 64.10 | 64.10 | 64.10 | -0.58% | 2,816 |
| Aug 4, 2026 | 64.44 | 64.71 | 63.83 | 64.47 | 64.47 | 3.35% | 4,813 |
| Aug 3, 2026 | 60.48 | 62.58 | 60.48 | 62.38 | 62.38 | 2.40% | 3,602 |
| Jul 31, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | 0.47% | 382 |
| Jul 30, 2026 | 59.35 | 60.73 | 59.35 | 60.64 | 60.63 | 5.23% | 7,369 |
| Jul 29, 2026 | 58.60 | 59.45 | 57.62 | 57.62 | 57.62 | -3.01% | 5,260 |
| Jul 28, 2026 | 58.45 | 59.58 | 58.45 | 59.41 | 59.40 | -1.60% | 2,803 |
| Jul 27, 2026 | 61.31 | 61.31 | 59.71 | 60.37 | 60.37 | -0.15% | 2,176 |
| Jul 24, 2026 | 60.87 | 61.56 | 60.33 | 60.46 | 60.46 | -1.98% | 18,854 |
| Jul 23, 2026 | 61.85 | 61.94 | 61.67 | 61.68 | 61.68 | -2.19% | 2,978 |
| Jul 22, 2026 | 61.81 | 63.41 | 61.81 | 63.06 | 63.06 | -0.67% | 1,229 |
| Jul 21, 2026 | 63.36 | 63.48 | 63.35 | 63.48 | 63.48 | 3.49% | 2,790 |
| Jul 20, 2026 | 61.44 | 62.02 | 61.34 | 61.34 | 61.34 | 1.01% | 3,772 |
| Jul 17, 2026 | 59.98 | 61.50 | 59.98 | 60.73 | 60.73 | -1.49% | 4,652 |
| Jul 16, 2026 | 62.09 | 62.09 | 61.65 | 61.65 | 61.65 | -3.26% | 3,727 |
| Jul 15, 2026 | 63.34 | 63.73 | 63.02 | 63.73 | 63.73 | -0.82% | 832 |
| Jul 14, 2026 | 64.00 | 64.26 | 63.93 | 64.26 | 64.26 | 1.38% | 811 |
| Jul 13, 2026 | 63.42 | 64.00 | 63.23 | 63.39 | 63.39 | -2.47% | 2,817 |
| Jul 10, 2026 | 65.58 | 65.58 | 64.66 | 64.99 | 64.99 | 0.50% | 2,168 |
| Jul 9, 2026 | 64.02 | 64.80 | 64.02 | 64.67 | 64.67 | 2.10% | 1,517 |
| Jul 8, 2026 | 61.83 | 63.34 | 61.83 | 63.34 | 63.34 | 0.18% | 14,045 |
| Jul 7, 2026 | 63.59 | 63.75 | 63.15 | 63.23 | 63.23 | -2.39% | 3,499 |
| Jul 6, 2026 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | 2.75% | 870 |
| Jul 2, 2026 | 64.89 | 65.03 | 63.04 | 63.04 | 63.04 | -2.09% | 1,165 |
| Jul 1, 2026 | 64.75 | 64.91 | 64.39 | 64.39 | 64.39 | -1.61% | 1,815 |
| Jun 30, 2026 | 64.47 | 65.51 | 64.47 | 65.44 | 65.44 | 2.55% | 3,259 |
| Jun 29, 2026 | 61.65 | 63.81 | 61.63 | 63.81 | 63.81 | 2.12% | 2,389 |
| Jun 26, 2026 | 61.45 | 62.80 | 61.45 | 62.49 | 62.49 | 0.05% | 1,801 |
| Jun 25, 2026 | 61.48 | 62.67 | 61.48 | 62.46 | 62.46 | 1.18% | 1,704 |
| Jun 24, 2026 | 62.46 | 62.46 | 61.38 | 61.73 | 61.73 | -0.48% | 3,424 |
| Jun 23, 2026 | 62.24 | 62.63 | 62.03 | 62.03 | 62.02 | -3.99% | 2,202 |
| Jun 22, 2026 | 64.71 | 65.45 | 64.23 | 64.60 | 64.60 | -0.16% | 5,885 |
| Jun 18, 2026 | 63.59 | 64.71 | 63.59 | 64.71 | 64.71 | 3.26% | 2,449 |