Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
24.26
+0.22 (0.92%)
Sep 8, 2025, 4:00 PM - Market closed
AIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 24.20 | 24.32 | 24.13 | 24.26 | 24.26 | 0.92% | 39,234 |
| Sep 5, 2025 | 24.12 | 24.65 | 23.95 | 24.04 | 24.04 | -0.17% | 64,141 |
| Sep 4, 2025 | 23.91 | 24.24 | 23.85 | 24.08 | 24.08 | 0.71% | 80,190 |
| Sep 3, 2025 | 24.05 | 24.17 | 23.80 | 23.91 | 23.91 | -0.21% | 65,034 |
| Sep 2, 2025 | 24.33 | 24.33 | 23.91 | 23.96 | 23.96 | -2.24% | 82,881 |
| Aug 29, 2025 | 24.56 | 24.63 | 24.31 | 24.51 | 24.51 | -0.41% | 62,002 |
| Aug 28, 2025 | 24.45 | 24.80 | 24.44 | 24.61 | 24.61 | 0.57% | 105,532 |
| Aug 27, 2025 | 24.30 | 24.49 | 24.21 | 24.47 | 24.47 | 0.87% | 69,560 |
| Aug 26, 2025 | 24.14 | 24.34 | 24.06 | 24.26 | 24.26 | 0.66% | 37,062 |
| Aug 25, 2025 | 24.13 | 24.30 | 24.06 | 24.10 | 24.10 | -0.21% | 81,430 |
| Aug 22, 2025 | 23.86 | 24.22 | 23.71 | 24.15 | 24.15 | 1.68% | 49,675 |
| Aug 21, 2025 | 23.81 | 23.95 | 23.72 | 23.75 | 23.75 | -1.00% | 57,016 |
| Aug 20, 2025 | 24.13 | 24.13 | 23.52 | 23.99 | 23.99 | -0.66% | 60,922 |
| Aug 19, 2025 | 24.40 | 24.54 | 24.05 | 24.15 | 24.15 | -0.37% | 52,821 |
| Aug 18, 2025 | 24.48 | 24.48 | 24.24 | 24.24 | 24.24 | -0.78% | 47,946 |
| Aug 15, 2025 | 24.45 | 24.57 | 24.38 | 24.43 | 24.43 | -0.04% | 23,871 |
| Aug 14, 2025 | 24.39 | 24.81 | 24.35 | 24.44 | 24.44 | -0.41% | 57,937 |
| Aug 13, 2025 | 24.55 | 24.57 | 24.36 | 24.54 | 24.54 | 0.29% | 78,265 |
| Aug 12, 2025 | 24.55 | 24.55 | 24.28 | 24.47 | 24.47 | -0.12% | 65,516 |
| Aug 11, 2025 | 24.55 | 24.56 | 24.41 | 24.50 | 24.50 | -0.81% | 52,568 |
| Aug 8, 2025 | 24.70 | 24.72 | 24.57 | 24.70 | 24.55 | 0.65% | 58,512 |
| Aug 7, 2025 | 24.96 | 24.97 | 24.54 | 24.54 | 24.39 | -1.84% | 73,400 |
| Aug 6, 2025 | 24.65 | 25.00 | 24.65 | 25.00 | 24.85 | 1.63% | 57,904 |
| Aug 5, 2025 | 24.78 | 24.89 | 24.38 | 24.60 | 24.45 | -0.57% | 71,901 |
| Aug 4, 2025 | 24.62 | 25.00 | 24.62 | 24.74 | 24.59 | 0.61% | 62,918 |
| Aug 1, 2025 | 24.76 | 24.78 | 24.40 | 24.59 | 24.44 | -0.93% | 57,369 |
| Jul 31, 2025 | 25.03 | 25.10 | 24.82 | 24.82 | 24.67 | 0.08% | 60,518 |
| Jul 30, 2025 | 25.47 | 25.47 | 24.70 | 24.80 | 24.65 | -0.08% | 114,104 |
| Jul 29, 2025 | 24.76 | 24.85 | 24.57 | 24.82 | 24.67 | 0.69% | 60,240 |
| Jul 28, 2025 | 24.73 | 24.90 | 24.52 | 24.65 | 24.50 | -0.12% | 50,454 |
| Jul 25, 2025 | 24.60 | 24.74 | 24.55 | 24.68 | 24.53 | 0.33% | 31,605 |
| Jul 24, 2025 | 24.68 | 24.89 | 24.56 | 24.60 | 24.45 | -0.08% | 38,020 |
| Jul 23, 2025 | 24.80 | 24.84 | 24.47 | 24.62 | 24.47 | -0.24% | 56,274 |
| Jul 22, 2025 | 24.68 | 24.80 | 24.44 | 24.68 | 24.53 | 0.08% | 54,933 |
| Jul 21, 2025 | 24.73 | 24.82 | 24.60 | 24.66 | 24.51 | -0.08% | 52,131 |
| Jul 18, 2025 | 24.69 | 24.72 | 24.60 | 24.68 | 24.53 | 0.53% | 46,513 |
| Jul 17, 2025 | 24.56 | 24.66 | 24.44 | 24.55 | 24.40 | 0.08% | 63,316 |
| Jul 16, 2025 | 24.73 | 24.73 | 24.22 | 24.53 | 24.38 | -0.65% | 37,324 |
| Jul 15, 2025 | 24.23 | 24.73 | 24.18 | 24.69 | 24.54 | 1.94% | 106,118 |
| Jul 14, 2025 | 24.35 | 24.47 | 24.09 | 24.22 | 24.07 | -0.45% | 70,085 |
| Jul 11, 2025 | 24.34 | 24.44 | 24.21 | 24.33 | 24.18 | -0.69% | 35,756 |
| Jul 10, 2025 | 24.51 | 24.74 | 24.40 | 24.50 | 24.20 | -0.37% | 66,732 |
| Jul 9, 2025 | 24.59 | 24.74 | 24.46 | 24.59 | 24.29 | 0.20% | 45,484 |
| Jul 8, 2025 | 24.68 | 24.72 | 24.38 | 24.54 | 24.24 | -0.04% | 40,510 |
| Jul 7, 2025 | 24.53 | 24.74 | 24.41 | 24.55 | 24.25 | -0.57% | 69,553 |
| Jul 3, 2025 | 24.59 | 24.78 | 24.56 | 24.69 | 24.39 | 0.37% | 36,897 |
| Jul 2, 2025 | 24.60 | 24.63 | 24.40 | 24.60 | 24.30 | -0.16% | 59,099 |
| Jul 1, 2025 | 24.63 | 24.96 | 24.56 | 24.64 | 24.34 | -0.73% | 89,499 |
| Jun 30, 2025 | 24.76 | 24.92 | 24.64 | 24.82 | 24.52 | 0.20% | 92,405 |
| Jun 27, 2025 | 24.94 | 24.94 | 24.51 | 24.77 | 24.47 | 0.08% | 121,048 |