Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
24.03
-0.09 (-0.37%)
At close: Sep 29, 2025, 4:00 PM EDT
24.03
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:10 PM EDT
AIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 24.08 | 24.42 | 23.96 | 24.03 | - | -0.37% | 102,684 |
| Sep 26, 2025 | 23.90 | 24.14 | 23.74 | 24.12 | 24.12 | 1.13% | 88,511 |
| Sep 25, 2025 | 24.13 | 24.15 | 23.80 | 23.85 | 23.85 | -1.24% | 72,061 |
| Sep 24, 2025 | 24.28 | 24.50 | 24.08 | 24.15 | 24.15 | -0.54% | 78,413 |
| Sep 23, 2025 | 24.38 | 24.60 | 24.21 | 24.28 | 24.28 | -0.90% | 57,288 |
| Sep 22, 2025 | 24.28 | 24.69 | 24.22 | 24.50 | 24.50 | 0.86% | 56,607 |
| Sep 19, 2025 | 24.26 | 24.40 | 24.19 | 24.29 | 24.29 | 0.04% | 43,083 |
| Sep 18, 2025 | 24.25 | 24.39 | 24.12 | 24.28 | 24.28 | 0.91% | 65,706 |
| Sep 17, 2025 | 24.20 | 24.33 | 24.00 | 24.06 | 24.06 | -0.74% | 52,424 |
| Sep 16, 2025 | 24.48 | 24.48 | 24.16 | 24.24 | 24.24 | -0.37% | 62,960 |
| Sep 15, 2025 | 24.37 | 24.55 | 24.10 | 24.33 | 24.33 | -0.25% | 92,870 |
| Sep 12, 2025 | 24.40 | 24.60 | 24.03 | 24.39 | 24.39 | -0.93% | 79,085 |
| Sep 11, 2025 | 24.75 | 24.85 | 24.62 | 24.62 | 24.47 | 0.16% | 63,658 |
| Sep 10, 2025 | 24.62 | 24.81 | 24.51 | 24.58 | 24.43 | 0.78% | 57,832 |
| Sep 9, 2025 | 24.35 | 24.52 | 24.17 | 24.39 | 24.24 | 0.54% | 48,772 |
| Sep 8, 2025 | 24.20 | 24.32 | 24.13 | 24.26 | 24.11 | 0.92% | 39,234 |
| Sep 5, 2025 | 24.12 | 24.65 | 23.95 | 24.04 | 23.89 | -0.17% | 64,141 |
| Sep 4, 2025 | 23.91 | 24.24 | 23.85 | 24.08 | 23.93 | 0.71% | 80,190 |
| Sep 3, 2025 | 24.05 | 24.17 | 23.80 | 23.91 | 23.76 | -0.21% | 65,034 |
| Sep 2, 2025 | 24.33 | 24.33 | 23.91 | 23.96 | 23.81 | -2.24% | 82,881 |
| Aug 29, 2025 | 24.56 | 24.63 | 24.31 | 24.51 | 24.36 | -0.41% | 62,002 |
| Aug 28, 2025 | 24.45 | 24.80 | 24.44 | 24.61 | 24.46 | 0.57% | 105,532 |
| Aug 27, 2025 | 24.30 | 24.49 | 24.21 | 24.47 | 24.32 | 0.87% | 69,560 |
| Aug 26, 2025 | 24.14 | 24.34 | 24.06 | 24.26 | 24.11 | 0.66% | 37,062 |
| Aug 25, 2025 | 24.13 | 24.30 | 24.06 | 24.10 | 23.95 | -0.21% | 81,430 |
| Aug 22, 2025 | 23.86 | 24.22 | 23.71 | 24.15 | 24.00 | 1.68% | 49,675 |
| Aug 21, 2025 | 23.81 | 23.95 | 23.72 | 23.75 | 23.61 | -1.00% | 57,016 |
| Aug 20, 2025 | 24.13 | 24.13 | 23.52 | 23.99 | 23.84 | -0.66% | 60,922 |
| Aug 19, 2025 | 24.40 | 24.54 | 24.05 | 24.15 | 24.00 | -0.37% | 52,821 |
| Aug 18, 2025 | 24.48 | 24.48 | 24.24 | 24.24 | 24.09 | -0.78% | 47,946 |
| Aug 15, 2025 | 24.45 | 24.57 | 24.38 | 24.43 | 24.28 | -0.04% | 23,871 |
| Aug 14, 2025 | 24.39 | 24.81 | 24.35 | 24.44 | 24.29 | -0.41% | 57,937 |
| Aug 13, 2025 | 24.55 | 24.57 | 24.36 | 24.54 | 24.39 | 0.29% | 78,265 |
| Aug 12, 2025 | 24.55 | 24.55 | 24.28 | 24.47 | 24.32 | -0.12% | 65,516 |
| Aug 11, 2025 | 24.55 | 24.56 | 24.41 | 24.50 | 24.35 | -0.81% | 52,568 |
| Aug 8, 2025 | 24.70 | 24.72 | 24.57 | 24.70 | 24.40 | 0.65% | 58,512 |
| Aug 7, 2025 | 24.96 | 24.97 | 24.54 | 24.54 | 24.24 | -1.84% | 73,400 |
| Aug 6, 2025 | 24.65 | 25.00 | 24.65 | 25.00 | 24.70 | 1.63% | 57,904 |
| Aug 5, 2025 | 24.78 | 24.89 | 24.38 | 24.60 | 24.30 | -0.57% | 71,901 |
| Aug 4, 2025 | 24.62 | 25.00 | 24.62 | 24.74 | 24.44 | 0.61% | 62,918 |
| Aug 1, 2025 | 24.76 | 24.78 | 24.40 | 24.59 | 24.29 | -0.93% | 57,369 |
| Jul 31, 2025 | 25.03 | 25.10 | 24.82 | 24.82 | 24.52 | 0.08% | 60,518 |
| Jul 30, 2025 | 25.47 | 25.47 | 24.70 | 24.80 | 24.50 | -0.08% | 114,104 |
| Jul 29, 2025 | 24.76 | 24.85 | 24.57 | 24.82 | 24.52 | 0.69% | 60,240 |
| Jul 28, 2025 | 24.73 | 24.90 | 24.52 | 24.65 | 24.35 | -0.12% | 50,454 |
| Jul 25, 2025 | 24.60 | 24.74 | 24.55 | 24.68 | 24.38 | 0.33% | 31,605 |
| Jul 24, 2025 | 24.68 | 24.89 | 24.56 | 24.60 | 24.30 | -0.08% | 38,020 |
| Jul 23, 2025 | 24.80 | 24.84 | 24.47 | 24.62 | 24.32 | -0.24% | 56,274 |
| Jul 22, 2025 | 24.68 | 24.80 | 24.44 | 24.68 | 24.38 | 0.08% | 54,933 |
| Jul 21, 2025 | 24.73 | 24.82 | 24.60 | 24.66 | 24.36 | -0.08% | 52,131 |