Skip to main content
logo
Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
23.29
+0.79 (3.51%)
At close: Jan 9, 2026, 4:00 PM EST
23.33
+0.04 (0.17%)
After-hours: Jan 9, 2026, 7:31 PM EST

AIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202622.5823.4222.5223.2923.293.51%516,076
Jan 8, 202622.4422.6722.2222.5022.500.18%188,293
Jan 7, 202622.4822.5922.4422.4622.460.22%85,583
Jan 6, 202622.0222.4322.0222.4122.411.63%110,096
Jan 5, 202622.0222.2121.9222.0522.050.96%106,119
Jan 2, 202621.8922.1221.6821.8421.840.41%101,528
Dec 31, 202521.9522.0621.6821.7521.75-1.05%100,460
Dec 30, 202522.2522.3321.8521.9821.98-0.32%213,540
Dec 29, 202521.9022.1621.7622.0522.05-4.83%149,673
Dec 26, 202523.3523.5022.9023.1721.98-0.77%216,603
Dec 24, 202523.1723.3923.1723.3522.150.47%35,304
Dec 23, 202523.0423.3122.9723.2422.050.78%86,709
Dec 22, 202523.0023.2622.8023.0621.871.54%94,366
Dec 19, 202522.1322.9122.1322.7121.541.93%71,812
Dec 18, 202522.4122.5822.1922.2821.130.36%78,985
Dec 17, 202522.3822.5022.1422.2021.06-1.03%110,148
Dec 16, 202522.4922.5822.2522.4321.280.04%75,113
Dec 15, 202522.6422.7422.2522.4221.27-1.32%126,280
Dec 12, 202522.9823.2022.2622.7221.55-1.09%101,538
Dec 11, 202523.0623.1122.6722.9721.79-1.59%105,882
Dec 10, 202523.2023.4023.0023.3422.000.82%70,307
Dec 9, 202523.2223.4323.1423.1521.82-0.94%81,021
Dec 8, 202523.4623.5523.2023.3722.03-0.34%78,043
Dec 5, 202523.3923.6323.3123.4522.100.43%56,855
Dec 4, 202523.2523.4523.0223.3522.010.82%49,639
Dec 3, 202523.1323.2222.8823.1621.830.26%56,275
Dec 2, 202523.1723.2923.0023.1021.77-0.04%69,192
Dec 1, 202523.2023.3722.8023.1121.78-1.20%53,548
Nov 28, 202523.4123.4923.2823.3922.050.26%41,283
Nov 26, 202523.1023.4022.8823.3321.992.55%123,640
Nov 25, 202522.2022.7521.8222.7521.442.34%138,674
Nov 24, 202521.8622.2821.8022.2320.952.02%76,548
Nov 21, 202521.8022.1321.4621.7920.540.14%73,123
Nov 20, 202522.8523.1521.7521.7620.51-3.16%113,856
Nov 19, 202522.2522.9522.2522.4721.180.36%65,483
Nov 18, 202522.4222.6622.2622.3921.10-0.89%114,532
Nov 17, 202523.0323.2422.5322.5921.29-1.70%114,859
Nov 14, 202522.9923.2522.8022.9821.66-1.46%126,390
Nov 13, 202523.7823.7923.1523.3221.98-3.16%86,793
Nov 12, 202524.2924.4324.0624.0822.55-0.33%59,781
Nov 11, 202524.1124.2523.9924.1622.63-0.04%54,718
Nov 10, 202523.9524.2623.9524.1722.641.55%96,661
Nov 7, 202524.2524.2623.7223.8022.29-0.75%51,870
Nov 6, 202524.2124.2523.8723.9822.46-0.62%64,913
Nov 5, 202524.1624.4424.1324.1322.60-0.70%77,404
Nov 4, 202524.3524.5124.2024.3022.76-1.70%61,468
Nov 3, 202524.7824.7824.5524.7223.150.28%68,848
Oct 31, 202524.6424.7524.4924.6523.090.61%71,786
Oct 30, 202524.6224.6224.4024.5022.95-0.33%121,922
Oct 29, 202524.3824.6024.1024.5823.021.24%116,192