Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
21.08
-0.14 (-0.66%)
At close: Mar 28, 2025, 4:00 PM
20.83
-0.25 (-1.18%)
After-hours: Mar 28, 2025, 5:30 PM EDT
AIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.36 | 21.41 | 20.65 | 21.08 | 21.08 | -0.66% | 127,342 |
| Mar 27, 2025 | 21.32 | 21.56 | 21.00 | 21.22 | 21.22 | -0.84% | 91,677 |
| Mar 26, 2025 | 21.67 | 21.84 | 21.24 | 21.40 | 21.40 | -2.06% | 74,534 |
| Mar 25, 2025 | 21.85 | 21.92 | 21.61 | 21.85 | 21.85 | 0.60% | 63,492 |
| Mar 24, 2025 | 21.82 | 21.90 | 21.56 | 21.72 | 21.72 | 0.56% | 69,200 |
| Mar 21, 2025 | 21.42 | 21.74 | 21.26 | 21.60 | 21.60 | 0.33% | 63,521 |
| Mar 20, 2025 | 21.48 | 21.74 | 21.46 | 21.53 | 21.53 | - | 55,294 |
| Mar 19, 2025 | 21.24 | 21.83 | 21.24 | 21.53 | 21.53 | 1.56% | 65,831 |
| Mar 18, 2025 | 21.46 | 21.69 | 21.10 | 21.20 | 21.20 | -1.26% | 75,992 |
| Mar 17, 2025 | 21.33 | 21.65 | 21.13 | 21.47 | 21.47 | 0.70% | 91,792 |
| Mar 14, 2025 | 21.20 | 21.66 | 21.12 | 21.32 | 21.32 | 1.33% | 75,471 |
| Mar 13, 2025 | 21.19 | 21.23 | 20.92 | 21.04 | 21.04 | -1.41% | 89,587 |
| Mar 12, 2025 | 21.30 | 21.80 | 21.07 | 21.34 | 21.19 | 1.72% | 77,937 |
| Mar 11, 2025 | 20.93 | 21.82 | 20.85 | 20.98 | 20.83 | -0.24% | 131,563 |
| Mar 10, 2025 | 21.98 | 22.09 | 20.85 | 21.03 | 20.88 | -5.78% | 189,617 |
| Mar 7, 2025 | 22.17 | 22.60 | 21.89 | 22.32 | 22.16 | -0.36% | 96,613 |
| Mar 6, 2025 | 23.07 | 23.08 | 22.20 | 22.40 | 22.24 | -3.49% | 157,917 |
| Mar 5, 2025 | 22.94 | 23.35 | 22.76 | 23.21 | 23.05 | 1.13% | 61,516 |
| Mar 4, 2025 | 23.05 | 23.27 | 22.65 | 22.95 | 22.79 | -2.26% | 173,385 |
| Mar 3, 2025 | 23.92 | 23.95 | 23.35 | 23.48 | 23.31 | -1.51% | 103,828 |
| Feb 28, 2025 | 23.58 | 23.92 | 23.53 | 23.84 | 23.67 | 0.85% | 82,567 |
| Feb 27, 2025 | 24.30 | 24.30 | 23.54 | 23.64 | 23.47 | -1.83% | 150,673 |
| Feb 26, 2025 | 24.30 | 24.45 | 23.92 | 24.08 | 23.91 | 0.33% | 104,178 |
| Feb 25, 2025 | 24.32 | 24.38 | 23.73 | 24.00 | 23.83 | -0.79% | 96,089 |
| Feb 24, 2025 | 24.79 | 24.80 | 24.11 | 24.19 | 24.02 | -1.63% | 115,255 |
| Feb 21, 2025 | 25.28 | 25.38 | 24.54 | 24.59 | 24.42 | -2.73% | 72,246 |
| Feb 20, 2025 | 25.42 | 25.42 | 25.10 | 25.28 | 25.10 | -0.12% | 69,087 |
| Feb 19, 2025 | 25.20 | 25.45 | 25.01 | 25.31 | 25.13 | 0.40% | 79,123 |
| Feb 18, 2025 | 25.36 | 25.36 | 25.01 | 25.21 | 25.03 | 0.04% | 79,634 |
| Feb 14, 2025 | 25.25 | 25.25 | 25.01 | 25.20 | 25.02 | 0.20% | 54,341 |
| Feb 13, 2025 | 25.10 | 25.38 | 25.01 | 25.15 | 24.97 | -0.91% | 69,420 |
| Feb 12, 2025 | 25.30 | 25.57 | 25.17 | 25.38 | 25.05 | -0.74% | 65,966 |
| Feb 11, 2025 | 25.46 | 25.69 | 25.29 | 25.57 | 25.24 | 0.16% | 65,756 |
| Feb 10, 2025 | 25.42 | 25.67 | 25.15 | 25.53 | 25.20 | 0.55% | 77,268 |
| Feb 7, 2025 | 25.57 | 25.60 | 25.15 | 25.39 | 25.06 | -0.27% | 92,583 |
| Feb 6, 2025 | 25.23 | 25.55 | 25.02 | 25.46 | 25.13 | 1.84% | 125,449 |
| Feb 5, 2025 | 24.71 | 25.00 | 24.54 | 25.00 | 24.68 | 1.13% | 63,354 |
| Feb 4, 2025 | 24.60 | 24.81 | 24.52 | 24.72 | 24.40 | 0.73% | 114,958 |
| Feb 3, 2025 | 24.65 | 24.75 | 24.16 | 24.54 | 24.22 | -1.92% | 90,162 |
| Jan 31, 2025 | 25.24 | 25.27 | 24.84 | 25.02 | 24.70 | 0.16% | 60,446 |
| Jan 30, 2025 | 24.49 | 25.19 | 24.30 | 24.98 | 24.66 | 3.52% | 163,644 |
| Jan 29, 2025 | 24.11 | 24.18 | 23.89 | 24.13 | 23.82 | 0.88% | 109,776 |
| Jan 28, 2025 | 23.75 | 24.00 | 23.73 | 23.92 | 23.61 | 0.93% | 174,613 |
| Jan 27, 2025 | 24.95 | 24.98 | 23.69 | 23.70 | 23.39 | -6.69% | 278,232 |
| Jan 24, 2025 | 25.42 | 25.52 | 25.33 | 25.40 | 25.07 | 0.51% | 127,447 |
| Jan 23, 2025 | 24.84 | 25.35 | 24.82 | 25.27 | 24.94 | 1.24% | 126,148 |
| Jan 22, 2025 | 24.79 | 25.09 | 24.56 | 24.96 | 24.64 | 1.84% | 132,850 |
| Jan 21, 2025 | 24.12 | 24.67 | 23.90 | 24.51 | 24.19 | 1.57% | 75,784 |
| Jan 17, 2025 | 24.33 | 24.65 | 24.05 | 24.13 | 23.82 | 0.54% | 55,756 |
| Jan 16, 2025 | 24.15 | 24.35 | 23.88 | 24.00 | 23.69 | -0.33% | 72,892 |