Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
24.22
-0.11 (-0.45%)
At close: Jul 14, 2025, 4:00 PM
24.22
0.00 (0.00%)
After-hours: Jul 14, 2025, 7:00 PM EDT
AIO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 14, 2025 | 24.35 | 24.47 | 24.09 | 24.22 | 24.22 | -0.45% | 70,085 |
Jul 11, 2025 | 24.34 | 24.44 | 24.21 | 24.33 | 24.33 | -0.69% | 35,756 |
Jul 10, 2025 | 24.51 | 24.74 | 24.40 | 24.50 | 24.35 | -0.37% | 66,732 |
Jul 9, 2025 | 24.59 | 24.74 | 24.46 | 24.59 | 24.44 | 0.20% | 45,484 |
Jul 8, 2025 | 24.68 | 24.72 | 24.38 | 24.54 | 24.39 | -0.04% | 40,510 |
Jul 7, 2025 | 24.53 | 24.74 | 24.41 | 24.55 | 24.40 | -0.57% | 69,553 |
Jul 3, 2025 | 24.59 | 24.78 | 24.56 | 24.69 | 24.54 | 0.37% | 36,897 |
Jul 2, 2025 | 24.60 | 24.63 | 24.40 | 24.60 | 24.45 | -0.16% | 59,099 |
Jul 1, 2025 | 24.63 | 24.96 | 24.56 | 24.64 | 24.49 | -0.73% | 89,499 |
Jun 30, 2025 | 24.76 | 24.92 | 24.64 | 24.82 | 24.67 | 0.20% | 92,405 |
Jun 27, 2025 | 24.94 | 24.94 | 24.51 | 24.77 | 24.62 | 0.08% | 121,048 |
Jun 26, 2025 | 24.25 | 24.78 | 24.10 | 24.75 | 24.60 | 2.32% | 92,582 |
Jun 25, 2025 | 24.04 | 24.21 | 23.95 | 24.19 | 24.04 | 1.13% | 48,968 |
Jun 24, 2025 | 23.67 | 24.01 | 23.67 | 23.92 | 23.77 | 1.74% | 83,946 |
Jun 23, 2025 | 23.48 | 23.59 | 23.33 | 23.51 | 23.37 | 0.04% | 59,405 |
Jun 20, 2025 | 23.90 | 23.93 | 23.31 | 23.50 | 23.36 | -1.05% | 82,172 |
Jun 18, 2025 | 23.58 | 23.93 | 23.45 | 23.75 | 23.60 | 0.98% | 106,601 |
Jun 17, 2025 | 23.93 | 23.93 | 23.47 | 23.52 | 23.38 | -1.09% | 113,810 |
Jun 16, 2025 | 24.11 | 24.11 | 23.75 | 23.78 | 23.63 | -1.49% | 147,571 |
Jun 13, 2025 | 24.20 | 24.44 | 24.05 | 24.14 | 23.99 | -1.11% | 43,236 |
Jun 12, 2025 | 24.26 | 24.45 | 24.19 | 24.41 | 24.26 | -0.16% | 62,912 |
Jun 11, 2025 | 24.55 | 24.67 | 24.31 | 24.45 | 24.15 | -0.57% | 73,931 |
Jun 10, 2025 | 24.39 | 24.59 | 24.12 | 24.59 | 24.29 | 1.36% | 95,736 |
Jun 9, 2025 | 24.22 | 24.46 | 24.13 | 24.26 | 23.96 | 0.29% | 79,343 |
Jun 6, 2025 | 24.38 | 24.38 | 24.04 | 24.19 | 23.90 | 0.21% | 75,847 |
Jun 5, 2025 | 24.55 | 24.85 | 23.94 | 24.14 | 23.85 | -1.11% | 59,084 |
Jun 4, 2025 | 24.04 | 24.51 | 23.95 | 24.41 | 24.11 | 1.54% | 89,931 |
Jun 3, 2025 | 23.75 | 24.09 | 23.67 | 24.04 | 23.75 | 1.22% | 76,668 |
Jun 2, 2025 | 23.60 | 23.80 | 23.43 | 23.75 | 23.46 | 0.42% | 65,163 |
May 30, 2025 | 23.54 | 23.65 | 23.16 | 23.65 | 23.36 | 0.51% | 77,244 |
May 29, 2025 | 23.44 | 23.53 | 23.14 | 23.53 | 23.24 | 1.86% | 168,177 |
May 28, 2025 | 23.23 | 23.23 | 22.81 | 23.10 | 22.82 | 0.48% | 105,632 |
May 27, 2025 | 22.94 | 23.04 | 22.72 | 22.99 | 22.71 | 2.18% | 76,949 |
May 23, 2025 | 22.27 | 22.61 | 22.11 | 22.50 | 22.23 | -0.79% | 22,721 |
May 22, 2025 | 22.64 | 22.77 | 22.50 | 22.68 | 22.40 | 0.13% | 38,387 |
May 21, 2025 | 22.88 | 22.98 | 22.45 | 22.65 | 22.37 | -1.09% | 69,914 |
May 20, 2025 | 22.95 | 23.00 | 22.70 | 22.90 | 22.62 | 0.04% | 86,381 |
May 19, 2025 | 22.71 | 22.99 | 22.55 | 22.89 | 22.61 | 0.18% | 70,823 |
May 16, 2025 | 22.80 | 22.88 | 22.60 | 22.85 | 22.57 | 0.93% | 33,194 |
May 15, 2025 | 22.49 | 22.71 | 22.12 | 22.64 | 22.36 | -0.31% | 68,308 |
May 14, 2025 | 22.56 | 22.89 | 22.37 | 22.71 | 22.43 | 1.47% | 102,073 |
May 13, 2025 | 21.99 | 22.68 | 21.90 | 22.38 | 22.11 | 1.82% | 70,861 |
May 12, 2025 | 22.10 | 22.20 | 21.75 | 21.98 | 21.71 | 1.52% | 100,931 |
May 9, 2025 | 21.66 | 21.79 | 21.42 | 21.65 | 21.24 | 0.79% | 46,400 |
May 8, 2025 | 21.51 | 21.76 | 21.41 | 21.48 | 21.07 | 0.56% | 53,672 |
May 7, 2025 | 21.29 | 21.58 | 21.12 | 21.36 | 20.96 | 0.66% | 43,585 |
May 6, 2025 | 21.23 | 21.50 | 21.10 | 21.22 | 20.82 | -1.49% | 55,843 |
May 5, 2025 | 21.50 | 21.60 | 21.07 | 21.54 | 21.13 | 0.19% | 99,441 |
May 2, 2025 | 21.28 | 21.67 | 21.20 | 21.50 | 21.09 | 2.33% | 63,291 |
May 1, 2025 | 21.04 | 21.19 | 20.90 | 21.01 | 20.61 | 0.53% | 63,395 |