AOT Growth and Innovation ETF (AOTG)
NASDAQ: AOTG · Real-Time Price · USD
60.88
+0.91 (1.51%)
At close: May 14, 2026, 4:00 PM EDT
61.01
+0.13 (0.22%)
After-hours: May 14, 2026, 4:15 PM EDT
AOTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 60.00 | 61.01 | 60.00 | 61.01 | 61.01 | 1.73% | 4,261 |
| May 13, 2026 | 59.52 | 60.21 | 59.52 | 59.97 | 59.97 | 0.12% | 53,044 |
| May 12, 2026 | 60.70 | 60.70 | 59.21 | 59.91 | 59.91 | -1.29% | 14,402 |
| May 11, 2026 | 61.37 | 61.37 | 60.35 | 60.69 | 60.69 | 0.08% | 10,095 |
| May 8, 2026 | 58.83 | 60.64 | 58.83 | 60.64 | 60.64 | 1.45% | 7,408 |
| May 7, 2026 | 60.25 | 60.25 | 59.54 | 59.77 | 59.77 | -0.21% | 2,931 |
| May 6, 2026 | 58.65 | 59.90 | 58.65 | 59.90 | 59.90 | 3.72% | 8,885 |
| May 5, 2026 | 57.97 | 57.97 | 57.58 | 57.75 | 57.75 | 0.83% | 2,683 |
| May 4, 2026 | 56.72 | 57.75 | 56.72 | 57.28 | 57.28 | 0.31% | 4,966 |
| May 1, 2026 | 56.68 | 57.15 | 56.68 | 57.10 | 57.10 | 1.52% | 3,246 |
| Apr 30, 2026 | 55.77 | 56.25 | 55.77 | 56.25 | 56.24 | 1.06% | 3,881 |
| Apr 29, 2026 | 55.36 | 55.66 | 55.30 | 55.66 | 55.66 | -0.35% | 3,028 |
| Apr 28, 2026 | 54.81 | 55.90 | 54.81 | 55.85 | 55.85 | -1.49% | 5,790 |
| Apr 27, 2026 | 56.40 | 56.76 | 56.40 | 56.70 | 56.70 | 0.53% | 2,595 |
| Apr 24, 2026 | 55.84 | 56.40 | 55.84 | 56.40 | 56.40 | 3.71% | 4,125 |
| Apr 23, 2026 | 54.89 | 54.89 | 54.25 | 54.38 | 54.38 | -2.58% | 2,416 |
| Apr 22, 2026 | 54.46 | 55.82 | 54.46 | 55.82 | 55.82 | 2.80% | 2,539 |
| Apr 21, 2026 | 55.58 | 55.58 | 54.25 | 54.30 | 54.30 | -0.72% | 8,835 |
| Apr 20, 2026 | 54.45 | 54.69 | 53.97 | 54.69 | 54.69 | -0.10% | 7,668 |
| Apr 17, 2026 | 55.53 | 55.53 | 54.68 | 54.75 | 54.74 | 1.06% | 8,067 |
| Apr 16, 2026 | 53.96 | 54.26 | 53.80 | 54.17 | 54.17 | 0.86% | 4,160 |
| Apr 15, 2026 | 52.95 | 53.71 | 52.95 | 53.71 | 53.71 | 2.68% | 30,427 |
| Apr 14, 2026 | 51.05 | 52.37 | 51.05 | 52.31 | 52.31 | 2.60% | 23,712 |
| Apr 13, 2026 | 49.78 | 50.99 | 49.78 | 50.99 | 50.99 | 2.38% | 4,327 |
| Apr 10, 2026 | 50.00 | 50.13 | 49.68 | 49.80 | 49.80 | 0.14% | 4,141 |
| Apr 9, 2026 | 49.12 | 49.73 | 49.06 | 49.73 | 49.73 | 0.04% | 913 |
| Apr 8, 2026 | 50.78 | 50.78 | 49.60 | 49.71 | 49.71 | 2.33% | 4,410 |
| Apr 7, 2026 | 48.38 | 48.58 | 47.87 | 48.58 | 48.58 | -0.16% | 2,477 |
| Apr 6, 2026 | 48.64 | 48.66 | 48.45 | 48.66 | 48.66 | 0.86% | 2,534 |
| Apr 2, 2026 | 47.46 | 48.24 | 47.46 | 48.24 | 48.24 | 0.39% | 2,618 |
| Apr 1, 2026 | 48.00 | 48.39 | 48.00 | 48.06 | 48.05 | 0.89% | 2,139 |
| Mar 31, 2026 | 45.59 | 47.63 | 45.59 | 47.63 | 47.63 | 4.48% | 2,276 |
| Mar 30, 2026 | 45.98 | 46.15 | 45.21 | 45.59 | 45.59 | -0.82% | 3,030 |
| 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 |