Skip to main content
Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
23.71
+0.07 (0.30%)
Dec 20, 2024, 4:00 PM EST - Market closed

AIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.7523.9423.2623.7123.710.30%73,735
Dec 19, 202424.0224.4823.6423.6423.64-0.76%85,471
Dec 18, 202424.3024.5323.6523.8223.82-1.89%117,508
Dec 17, 202424.8824.9924.1724.2824.28-2.02%63,054
Dec 16, 202424.4824.9824.3224.7824.781.52%95,078
Dec 13, 202424.3124.4924.1524.4124.410.66%80,202
Dec 12, 202424.3924.6024.1624.2524.25-1.70%95,722
Dec 11, 202424.8924.9724.5324.6724.52-0.36%83,336
Dec 10, 202425.1525.2824.6824.7624.61-1.75%84,132
Dec 9, 202425.5125.6225.1525.2025.05-0.98%87,607
Dec 6, 202425.4425.6525.3125.4525.290.24%89,094
Dec 5, 202425.1425.4824.8625.3925.231.68%117,450
Dec 4, 202424.9825.0024.7924.9724.820.81%88,643
Dec 3, 202424.7725.0024.6624.7724.62-0.08%86,347
Dec 2, 202424.6724.9324.4124.7924.640.90%101,939
Nov 29, 202424.3024.7524.2324.5724.421.11%66,524
Nov 27, 202424.3424.4423.9524.3024.150.91%155,151
Nov 26, 202423.9324.0923.7524.0823.931.01%89,806
Nov 25, 202423.8323.9223.5423.8423.691.10%88,726
Nov 22, 202423.3423.6323.3023.5823.441.03%102,733
Nov 21, 202423.0023.5022.8523.3423.202.06%75,175
Nov 20, 202422.9222.9822.7022.8722.730.13%35,544
Nov 19, 202422.5422.9922.4622.8422.701.15%71,278
Nov 18, 202422.4822.6522.3022.5822.440.44%57,545
Nov 15, 202422.7222.7222.1822.4822.34-1.06%85,184
Nov 14, 202422.8923.0622.5022.7222.58-0.39%55,703
Nov 13, 202423.0523.3422.6122.8122.67-1.04%92,305
Nov 12, 202423.4823.7122.9523.0522.91-2.21%75,226
Nov 11, 202423.8423.8423.3423.5723.27-0.55%73,940
Nov 8, 202423.2023.9423.0123.7023.402.46%132,192
Nov 7, 202423.0023.2023.0023.1322.841.40%85,879
Nov 6, 202422.9823.2222.7722.8122.521.20%133,316
Nov 5, 202422.1022.6022.1022.5422.262.18%56,377
Nov 4, 202422.2222.3422.0022.0621.78-0.54%41,803
Nov 1, 202422.3422.5022.1522.1821.90-0.67%53,217
Oct 31, 202422.5122.7422.1722.3322.05-1.37%47,038
Oct 30, 202422.3722.7522.3722.6422.361.03%121,425
Oct 29, 202422.3122.4122.2822.4122.130.54%93,744
Oct 28, 202422.3122.3622.2122.2922.010.68%45,536
Oct 25, 202422.1122.4021.9722.1421.860.82%80,127
Oct 24, 202422.4422.6021.9621.9621.68-1.35%91,971
Oct 23, 202422.4722.5222.1322.2621.98-1.33%92,235
Oct 22, 202422.5922.6122.4222.5622.28-0.04%39,973
Oct 21, 202422.5822.7122.4122.5722.290.27%53,865
Oct 18, 202422.5222.5722.3922.5122.230.67%54,545
Oct 17, 202422.6722.9422.3622.3622.08-0.49%60,634
Oct 16, 202422.6122.6222.3522.4722.19-0.27%53,463
Oct 15, 202422.7422.8522.4822.5322.25-0.88%59,838
Oct 14, 202422.6922.7522.5222.7322.440.44%48,938
Oct 11, 202422.3522.8022.2522.6322.350.58%93,125
Oct 10, 202422.6722.6822.4022.5022.07-0.88%70,580
Oct 9, 202422.2222.7922.1922.7022.272.30%91,872
Oct 8, 202422.1722.4422.0322.1921.770.18%61,248
Oct 7, 202422.0322.1921.9122.1521.730.32%95,755
Oct 4, 202421.8522.0821.8422.0821.661.05%58,749
Oct 3, 202421.7022.0021.6521.8521.43-74,238
Oct 2, 202421.6521.9421.5521.8521.430.64%53,464
Oct 1, 202421.8221.8921.5121.7121.30-1.18%81,765
Sep 30, 202421.9021.9821.8021.9721.550.32%67,024
Sep 27, 202421.6222.0021.6021.9021.481.25%108,880
Sep 26, 202421.8021.8921.0721.6321.22-0.46%150,209
Sep 25, 202421.7521.7521.5321.7321.32-0.05%72,130
Sep 24, 202421.5521.7421.4621.7421.330.79%72,187
Sep 23, 202421.7121.7321.4721.5721.16-49,259
Sep 20, 202421.5821.7421.3321.5721.160.37%32,954
Sep 19, 202421.6121.8821.4221.4921.080.70%49,016
Sep 18, 202421.2021.5021.0421.3420.931.23%81,102
Sep 17, 202421.1021.1321.0021.0820.680.43%43,385
Sep 16, 202420.7821.0220.7720.9920.590.91%53,548
Sep 13, 202420.8021.0220.6620.8020.40-0.57%87,933
Sep 12, 202420.8921.0220.6420.9220.370.29%61,247
Sep 11, 202420.7520.9720.5320.8620.320.53%70,041
Sep 10, 202420.6020.7820.5120.7520.211.47%45,024
Sep 9, 202420.4620.7520.3320.4519.92-0.05%116,262
Sep 6, 202420.9621.0820.3320.4619.93-2.39%78,809
Sep 5, 202421.1021.3420.9020.9620.41-1.13%53,612
Sep 4, 202421.2221.3821.0421.2020.65-0.14%59,216
Sep 3, 202421.6521.6521.1321.2320.68-1.99%46,566
Aug 30, 202421.5421.8221.5221.6621.100.65%63,798
Aug 29, 202421.3121.6021.1721.5220.962.04%176,161
Aug 28, 202421.1021.1920.9421.0920.540.33%78,361
Aug 27, 202421.0021.1320.8521.0220.470.10%73,630
Aug 26, 202421.1821.3320.9421.0020.45-0.94%103,234
Aug 23, 202421.1721.5021.0021.2020.650.76%80,778
Aug 22, 202421.4421.6321.0021.0420.49-2.00%75,480
Aug 21, 202421.6021.6721.4021.4720.91-0.09%70,876
Aug 20, 202421.3721.6421.2621.4920.930.51%58,912
Aug 19, 202421.3821.6021.2621.3820.82-0.33%65,703
Aug 16, 202420.9721.4820.9721.4520.891.80%68,546
Aug 15, 202421.0321.2920.9321.0720.521.06%98,796
Aug 14, 202420.9721.0020.7020.8520.31-0.38%53,857
Aug 13, 202420.9421.2720.7220.9320.380.87%97,133
Aug 12, 202420.4620.8420.4020.7520.21-0.05%47,282
Aug 9, 202420.3620.8620.3620.7620.071.86%56,412
Aug 8, 202420.2520.4820.1820.3819.711.09%71,347
Aug 7, 202420.6720.7020.0520.1619.49-0.54%109,598
Aug 6, 202420.0520.3619.8720.2719.602.17%103,939
Aug 5, 202419.6519.9219.1019.8419.18-2.65%187,443
Aug 2, 202420.9221.1020.1420.3819.71-3.82%163,922
Aug 1, 202421.3621.5620.9321.1920.49-0.47%92,105