Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
19.49
+0.29 (1.51%)
Apr 17, 2025, 4:00 PM EDT - Market closed
AIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.58 | 19.68 | 19.23 | 19.40 | 19.40 | 1.04% | 49,137 |
| Apr 16, 2025 | 19.20 | 19.64 | 19.10 | 19.20 | 19.20 | -1.99% | 53,904 |
| Apr 15, 2025 | 19.73 | 19.92 | 19.48 | 19.59 | 19.59 | 0.10% | 92,168 |
| Apr 14, 2025 | 19.76 | 19.91 | 19.48 | 19.57 | 19.57 | 0.31% | 62,357 |
| Apr 11, 2025 | 19.25 | 19.75 | 19.16 | 19.51 | 19.51 | 0.41% | 124,891 |
| Apr 10, 2025 | 19.74 | 20.16 | 18.91 | 19.43 | 19.28 | -2.51% | 141,934 |
| Apr 9, 2025 | 17.86 | 20.35 | 17.81 | 19.93 | 19.78 | 10.05% | 257,074 |
| Apr 8, 2025 | 18.58 | 18.90 | 17.78 | 18.11 | 17.97 | 2.84% | 190,607 |
| Apr 7, 2025 | 17.75 | 17.87 | 16.18 | 17.61 | 17.48 | -2.60% | 293,186 |
| Apr 4, 2025 | 19.39 | 19.51 | 17.76 | 18.08 | 17.94 | -8.04% | 338,083 |
| Apr 3, 2025 | 20.00 | 20.11 | 19.60 | 19.66 | 19.51 | -5.62% | 162,314 |
| Apr 2, 2025 | 20.65 | 20.92 | 20.48 | 20.83 | 20.67 | 0.53% | 101,620 |
| Apr 1, 2025 | 20.59 | 20.77 | 20.47 | 20.72 | 20.56 | 0.44% | 88,722 |
| Mar 31, 2025 | 20.78 | 20.81 | 20.34 | 20.63 | 20.47 | -2.13% | 131,892 |
| Mar 28, 2025 | 21.36 | 21.41 | 20.65 | 21.08 | 20.92 | -0.66% | 127,342 |
| Mar 27, 2025 | 21.32 | 21.56 | 21.00 | 21.22 | 21.06 | -0.84% | 91,677 |
| Mar 26, 2025 | 21.67 | 21.84 | 21.24 | 21.40 | 21.24 | -2.06% | 74,534 |
| Mar 25, 2025 | 21.85 | 21.92 | 21.61 | 21.85 | 21.68 | 0.60% | 63,492 |
| Mar 24, 2025 | 21.82 | 21.90 | 21.56 | 21.72 | 21.55 | 0.56% | 69,200 |
| Mar 21, 2025 | 21.42 | 21.74 | 21.26 | 21.60 | 21.44 | 0.33% | 63,521 |
| Mar 20, 2025 | 21.48 | 21.74 | 21.46 | 21.53 | 21.37 | - | 55,294 |
| Mar 19, 2025 | 21.24 | 21.83 | 21.24 | 21.53 | 21.37 | 1.56% | 65,831 |
| Mar 18, 2025 | 21.46 | 21.69 | 21.10 | 21.20 | 21.04 | -1.26% | 75,992 |
| Mar 17, 2025 | 21.33 | 21.65 | 21.13 | 21.47 | 21.31 | 0.70% | 91,792 |
| Mar 14, 2025 | 21.20 | 21.66 | 21.12 | 21.32 | 21.16 | 1.33% | 75,471 |
| Mar 13, 2025 | 21.19 | 21.23 | 20.92 | 21.04 | 20.88 | -1.41% | 89,587 |
| Mar 12, 2025 | 21.30 | 21.80 | 21.07 | 21.34 | 21.03 | 1.72% | 77,937 |
| Mar 11, 2025 | 20.93 | 21.82 | 20.85 | 20.98 | 20.67 | -0.24% | 131,563 |
| Mar 10, 2025 | 21.98 | 22.09 | 20.85 | 21.03 | 20.72 | -5.78% | 189,617 |
| Mar 7, 2025 | 22.17 | 22.60 | 21.89 | 22.32 | 21.99 | -0.36% | 96,613 |
| Mar 6, 2025 | 23.07 | 23.08 | 22.20 | 22.40 | 22.07 | -3.49% | 157,917 |
| Mar 5, 2025 | 22.94 | 23.35 | 22.76 | 23.21 | 22.87 | 1.13% | 61,516 |
| Mar 4, 2025 | 23.05 | 23.27 | 22.65 | 22.95 | 22.61 | -2.26% | 173,385 |
| Mar 3, 2025 | 23.92 | 23.95 | 23.35 | 23.48 | 23.14 | -1.51% | 103,828 |
| Feb 28, 2025 | 23.58 | 23.92 | 23.53 | 23.84 | 23.49 | 0.85% | 82,567 |
| Feb 27, 2025 | 24.30 | 24.30 | 23.54 | 23.64 | 23.29 | -1.83% | 150,673 |
| Feb 26, 2025 | 24.30 | 24.45 | 23.92 | 24.08 | 23.73 | 0.33% | 104,178 |
| Feb 25, 2025 | 24.32 | 24.38 | 23.73 | 24.00 | 23.65 | -0.79% | 96,089 |
| Feb 24, 2025 | 24.79 | 24.80 | 24.11 | 24.19 | 23.84 | -1.63% | 115,255 |
| Feb 21, 2025 | 25.28 | 25.38 | 24.54 | 24.59 | 24.23 | -2.73% | 72,246 |
| Feb 20, 2025 | 25.42 | 25.42 | 25.10 | 25.28 | 24.91 | -0.12% | 69,087 |
| Feb 19, 2025 | 25.20 | 25.45 | 25.01 | 25.31 | 24.94 | 0.40% | 79,123 |
| Feb 18, 2025 | 25.36 | 25.36 | 25.01 | 25.21 | 24.84 | 0.04% | 79,634 |
| Feb 14, 2025 | 25.25 | 25.25 | 25.01 | 25.20 | 24.83 | 0.20% | 54,341 |
| Feb 13, 2025 | 25.10 | 25.38 | 25.01 | 25.15 | 24.78 | -0.91% | 69,420 |
| Feb 12, 2025 | 25.30 | 25.57 | 25.17 | 25.38 | 24.86 | -0.74% | 65,966 |
| Feb 11, 2025 | 25.46 | 25.69 | 25.29 | 25.57 | 25.05 | 0.16% | 65,756 |
| Feb 10, 2025 | 25.42 | 25.67 | 25.15 | 25.53 | 25.01 | 0.55% | 77,268 |
| Feb 7, 2025 | 25.57 | 25.60 | 25.15 | 25.39 | 24.87 | -0.27% | 92,583 |
| Feb 6, 2025 | 25.23 | 25.55 | 25.02 | 25.46 | 24.94 | 1.84% | 125,449 |