Skip to main content
Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
24.51
+0.38 (1.57%)
Jan 21, 2025, 4:00 PM EST - Market closed

AIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202524.3324.6524.0524.1324.130.54%55,756
Jan 16, 202524.1524.3523.8824.0024.00-0.33%72,892
Jan 15, 202523.6824.6423.6824.0824.082.47%58,793
Jan 14, 202523.3523.6723.3123.5023.500.69%69,408
Jan 13, 202523.3323.5023.0023.3423.34-0.81%79,487
Jan 10, 202523.7023.9023.3723.5323.38-1.18%103,791
Jan 8, 202523.8124.1323.6523.8123.66-0.21%120,247
Jan 7, 202524.5924.7223.7623.8623.71-2.61%109,974
Jan 6, 202524.4424.8424.3824.5024.340.95%109,780
Jan 3, 202524.4324.4924.1424.2724.120.46%76,931
Jan 2, 202524.8824.9924.0424.1624.01-2.03%100,005
Dec 31, 202425.0025.0024.5024.6624.50-1.16%73,127
Dec 30, 202424.9725.0024.2524.9524.79-0.52%178,962
Dec 27, 202425.0725.2524.7025.0824.92-0.04%82,461
Dec 26, 202425.0025.2324.5725.0924.93-0.12%73,523
Dec 24, 202424.5325.3024.5025.1224.963.33%87,457
Dec 23, 202423.9924.4223.6124.3124.162.53%84,890
Dec 20, 202423.7523.9423.2623.7123.560.30%73,735
Dec 19, 202424.0224.4823.6423.6423.49-0.76%85,471
Dec 18, 202424.3024.5323.6523.8223.67-1.89%117,508
Dec 17, 202424.8824.9924.1724.2824.13-2.02%63,054
Dec 16, 202424.4824.9824.3224.7824.621.52%95,078
Dec 13, 202424.3124.4924.1524.4124.250.66%80,202
Dec 12, 202424.3924.6024.1624.2524.10-1.70%95,722
Dec 11, 202424.8924.9724.5324.6724.36-0.36%83,336
Dec 10, 202425.1525.2824.6824.7624.45-1.75%84,132
Dec 9, 202425.5125.6225.1525.2024.89-0.98%87,607
Dec 6, 202425.4425.6525.3125.4525.130.24%89,094
Dec 5, 202425.1425.4824.8625.3925.071.68%117,450
Dec 4, 202424.9825.0024.7924.9724.660.81%88,643
Dec 3, 202424.7725.0024.6624.7724.46-0.08%86,347
Dec 2, 202424.6724.9324.4124.7924.480.90%101,939
Nov 29, 202424.3024.7524.2324.5724.261.11%66,524
Nov 27, 202424.3424.4423.9524.3024.000.91%155,151
Nov 26, 202423.9324.0923.7524.0823.781.01%89,806
Nov 25, 202423.8323.9223.5423.8423.541.10%88,726
Nov 22, 202423.3423.6323.3023.5823.291.03%102,733
Nov 21, 202423.0023.5022.8523.3423.052.06%75,175
Nov 20, 202422.9222.9822.7022.8722.580.13%35,544
Nov 19, 202422.5422.9922.4622.8422.561.15%71,278
Nov 18, 202422.4822.6522.3022.5822.300.44%57,545
Nov 15, 202422.7222.7222.1822.4822.20-1.06%85,184
Nov 14, 202422.8923.0622.5022.7222.44-0.39%55,703
Nov 13, 202423.0523.3422.6122.8122.53-1.04%92,305
Nov 12, 202423.4823.7122.9523.0522.76-2.21%75,226
Nov 11, 202423.8423.8423.3423.5723.13-0.55%73,940
Nov 8, 202423.2023.9423.0123.7023.252.46%132,192
Nov 7, 202423.0023.2023.0023.1322.691.40%85,879
Nov 6, 202422.9823.2222.7722.8122.381.20%133,316
Nov 5, 202422.1022.6022.1022.5422.112.18%56,377
Nov 4, 202422.2222.3422.0022.0621.64-0.54%41,803
Nov 1, 202422.3422.5022.1522.1821.76-0.67%53,217
Oct 31, 202422.5122.7422.1722.3321.91-1.37%47,038
Oct 30, 202422.3722.7522.3722.6422.211.03%121,425
Oct 29, 202422.3122.4122.2822.4121.990.54%93,744
Oct 28, 202422.3122.3622.2122.2921.870.68%45,536
Oct 25, 202422.1122.4021.9722.1421.720.82%80,127
Oct 24, 202422.4422.6021.9621.9621.55-1.35%91,971
Oct 23, 202422.4722.5222.1322.2621.84-1.33%92,235
Oct 22, 202422.5922.6122.4222.5622.13-0.04%39,973
Oct 21, 202422.5822.7122.4122.5722.140.27%53,865
Oct 18, 202422.5222.5722.3922.5122.090.67%54,545
Oct 17, 202422.6722.9422.3622.3621.94-0.49%60,634
Oct 16, 202422.6122.6222.3522.4722.05-0.27%53,463
Oct 15, 202422.7422.8522.4822.5322.11-0.88%59,838
Oct 14, 202422.6922.7522.5222.7322.300.44%48,938
Oct 11, 202422.3522.8022.2522.6322.200.58%93,125
Oct 10, 202422.6722.6822.4022.5021.93-0.88%70,580
Oct 9, 202422.2222.7922.1922.7022.132.30%91,872
Oct 8, 202422.1722.4422.0322.1921.630.18%61,248
Oct 7, 202422.0322.1921.9122.1521.590.32%95,755
Oct 4, 202421.8522.0821.8422.0821.521.05%58,749
Oct 3, 202421.7022.0021.6521.8521.30-74,238
Oct 2, 202421.6521.9421.5521.8521.300.64%53,464
Oct 1, 202421.8221.8921.5121.7121.16-1.18%81,765
Sep 30, 202421.9021.9821.8021.9721.410.32%67,024
Sep 27, 202421.6222.0021.6021.9021.351.25%108,880
Sep 26, 202421.8021.8921.0721.6321.08-0.46%150,209
Sep 25, 202421.7521.7521.5321.7321.18-0.05%72,130
Sep 24, 202421.5521.7421.4621.7421.190.79%72,187
Sep 23, 202421.7121.7321.4721.5721.02-49,259
Sep 20, 202421.5821.7421.3321.5721.020.37%32,954
Sep 19, 202421.6121.8821.4221.4920.950.70%49,016
Sep 18, 202421.2021.5021.0421.3420.801.23%81,102
Sep 17, 202421.1021.1321.0021.0820.550.43%43,385
Sep 16, 202420.7821.0220.7720.9920.460.91%53,548
Sep 13, 202420.8021.0220.6620.8020.27-0.57%87,933
Sep 12, 202420.8921.0220.6420.9220.240.29%61,247
Sep 11, 202420.7520.9720.5320.8620.190.53%70,041
Sep 10, 202420.6020.7820.5120.7520.081.47%45,024
Sep 9, 202420.4620.7520.3320.4519.79-0.05%116,262
Sep 6, 202420.9621.0820.3320.4619.80-2.39%78,809
Sep 5, 202421.1021.3420.9020.9620.28-1.13%53,612
Sep 4, 202421.2221.3821.0421.2020.52-0.14%59,216
Sep 3, 202421.6521.6521.1321.2320.54-1.99%46,566
Aug 30, 202421.5421.8221.5221.6620.960.65%63,798
Aug 29, 202421.3121.6021.1721.5220.832.04%176,161
Aug 28, 202421.1021.1920.9421.0920.410.33%78,361
Aug 27, 202421.0021.1320.8521.0220.340.10%73,630
Aug 26, 202421.1821.3320.9421.0020.32-0.94%103,234