Skip to main content
Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
23.12
+0.25 (1.07%)
Nov 21, 2024, 12:23 PM EST - Market open

AIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.9222.9822.7022.8722.870.13%35,544
Nov 19, 202422.5422.9922.4622.8422.841.15%71,278
Nov 18, 202422.4822.6522.3022.5822.580.44%57,545
Nov 15, 202422.7222.7222.1822.4822.48-1.06%85,184
Nov 14, 202422.8923.0622.5022.7222.72-0.39%55,703
Nov 13, 202423.0523.3422.6122.8122.81-1.04%92,305
Nov 12, 202423.4823.7122.9523.0523.05-2.21%75,226
Nov 11, 202423.8423.8423.3423.5723.42-0.55%73,940
Nov 8, 202423.2023.9423.0123.7023.552.46%132,192
Nov 7, 202423.0023.2023.0023.1322.981.40%85,879
Nov 6, 202422.9823.2222.7722.8122.661.20%133,316
Nov 5, 202422.1022.6022.1022.5422.392.18%56,377
Nov 4, 202422.2222.3422.0022.0621.92-0.54%41,803
Nov 1, 202422.3422.5022.1522.1822.04-0.67%53,217
Oct 31, 202422.5122.7422.1722.3322.19-1.37%47,038
Oct 30, 202422.3722.7522.3722.6422.491.03%121,425
Oct 29, 202422.3122.4122.2822.4122.270.54%93,744
Oct 28, 202422.3122.3622.2122.2922.150.68%45,536
Oct 25, 202422.1122.4021.9722.1422.000.82%80,127
Oct 24, 202422.4422.6021.9621.9621.82-1.35%91,971
Oct 23, 202422.4722.5222.1322.2622.12-1.33%92,235
Oct 22, 202422.5922.6122.4222.5622.41-0.04%39,973
Oct 21, 202422.5822.7122.4122.5722.420.27%53,865
Oct 18, 202422.5222.5722.3922.5122.360.67%54,545
Oct 17, 202422.6722.9422.3622.3622.22-0.49%60,634
Oct 16, 202422.6122.6222.3522.4722.33-0.27%53,463
Oct 15, 202422.7422.8522.4822.5322.38-0.88%59,838
Oct 14, 202422.6922.7522.5222.7322.580.44%48,938
Oct 11, 202422.3522.8022.2522.6322.480.58%93,125
Oct 10, 202422.6722.6822.4022.5022.21-0.88%70,580
Oct 9, 202422.2222.7922.1922.7022.412.30%91,872
Oct 8, 202422.1722.4422.0322.1921.900.18%61,248
Oct 7, 202422.0322.1921.9122.1521.860.32%95,755
Oct 4, 202421.8522.0821.8422.0821.791.05%58,749
Oct 3, 202421.7022.0021.6521.8521.57-74,238
Oct 2, 202421.6521.9421.5521.8521.570.64%53,464
Oct 1, 202421.8221.8921.5121.7121.43-1.18%81,765
Sep 30, 202421.9021.9821.8021.9721.680.32%67,024
Sep 27, 202421.6222.0021.6021.9021.621.25%108,880
Sep 26, 202421.8021.8921.0721.6321.35-0.46%150,209
Sep 25, 202421.7521.7521.5321.7321.45-0.05%72,130
Sep 24, 202421.5521.7421.4621.7421.460.79%72,187
Sep 23, 202421.7121.7321.4721.5721.29-49,259
Sep 20, 202421.5821.7421.3321.5721.290.37%32,954
Sep 19, 202421.6121.8821.4221.4921.210.70%49,016
Sep 18, 202421.2021.5021.0421.3421.061.23%81,102
Sep 17, 202421.1021.1321.0021.0820.810.43%43,385
Sep 16, 202420.7821.0220.7720.9920.720.91%53,548
Sep 13, 202420.8021.0220.6620.8020.53-0.57%87,933
Sep 12, 202420.8921.0220.6420.9220.500.29%61,247
Sep 11, 202420.7520.9720.5320.8620.440.53%70,041
Sep 10, 202420.6020.7820.5120.7520.331.47%45,024
Sep 9, 202420.4620.7520.3320.4520.04-0.05%116,262
Sep 6, 202420.9621.0820.3320.4620.05-2.39%78,809
Sep 5, 202421.1021.3420.9020.9620.54-1.13%53,612
Sep 4, 202421.2221.3821.0421.2020.77-0.14%59,216
Sep 3, 202421.6521.6521.1321.2320.80-1.99%46,566
Aug 30, 202421.5421.8221.5221.6621.230.65%63,798
Aug 29, 202421.3121.6021.1721.5221.092.04%176,161
Aug 28, 202421.1021.1920.9421.0920.670.33%78,361
Aug 27, 202421.0021.1320.8521.0220.600.10%73,630
Aug 26, 202421.1821.3320.9421.0020.58-0.94%103,234
Aug 23, 202421.1721.5021.0021.2020.770.76%80,778
Aug 22, 202421.4421.6321.0021.0420.62-2.00%75,480
Aug 21, 202421.6021.6721.4021.4721.04-0.09%70,876
Aug 20, 202421.3721.6421.2621.4921.060.51%58,912
Aug 19, 202421.3821.6021.2621.3820.95-0.33%65,703
Aug 16, 202420.9721.4820.9721.4521.021.80%68,546
Aug 15, 202421.0321.2920.9321.0720.651.06%98,796
Aug 14, 202420.9721.0020.7020.8520.43-0.38%53,857
Aug 13, 202420.9421.2720.7220.9320.510.87%97,133
Aug 12, 202420.4620.8420.4020.7520.33-0.05%47,282
Aug 9, 202420.3620.8620.3620.7620.201.86%56,412
Aug 8, 202420.2520.4820.1820.3819.831.09%71,347
Aug 7, 202420.6720.7020.0520.1619.61-0.54%109,598
Aug 6, 202420.0520.3619.8720.2719.722.17%103,939
Aug 5, 202419.6519.9219.1019.8419.30-2.65%187,443
Aug 2, 202420.9221.1020.1420.3819.83-3.82%163,922
Aug 1, 202421.3621.5620.9321.1920.62-0.47%92,105
Jul 31, 202421.1621.4821.0121.2920.711.82%87,536
Jul 30, 202421.1821.2220.6720.9120.34-0.05%148,893
Jul 29, 202420.6420.9220.4520.9220.351.36%73,241
Jul 26, 202420.9521.1120.6020.6420.08-1.10%80,923
Jul 25, 202420.8920.9820.6220.8720.300.24%70,510
Jul 24, 202421.1721.1920.7720.8220.26-2.25%108,383
Jul 23, 202421.2821.4021.1021.3020.720.19%119,862
Jul 22, 202420.9321.2720.8821.2620.681.82%112,661
Jul 19, 202420.7421.1520.7420.8820.310.68%138,973
Jul 18, 202421.3321.4120.6120.7420.18-2.31%169,380
Jul 17, 202421.7721.8621.1721.2320.66-3.32%161,058
Jul 16, 202421.9421.9721.7521.9621.370.73%96,023
Jul 15, 202421.7121.9421.5421.8021.210.74%97,445
Jul 12, 202421.6921.8821.5421.6421.050.19%113,235
Jul 11, 202421.9721.9721.6021.6021.01-2.17%145,095
Jul 10, 202422.0222.1822.0122.0821.330.50%162,259
Jul 9, 202421.9521.9721.8021.9721.230.78%155,580
Jul 8, 202421.9722.0021.7321.8021.06-0.37%91,299
Jul 5, 202421.7521.9021.7321.8821.140.74%98,994
Jul 3, 202421.6821.7221.6021.7220.990.56%68,579
Jul 2, 202421.6021.7521.5421.6020.870.19%106,698