Skip to main content
logo
Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
22.90
+0.04 (0.18%)
Feb 20, 2026, 1:31 PM EST - Market open

AIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202622.7423.1222.7422.91-0.22%34,249
Feb 19, 202622.9022.9522.7522.8622.86-0.48%63,994
Feb 18, 202622.7923.1922.7922.9722.971.06%105,388
Feb 17, 202622.3422.8822.3422.7322.730.62%64,459
Feb 13, 202622.4722.8022.4222.5922.590.27%136,797
Feb 12, 202622.7922.8022.4522.5322.53-1.27%135,160
Feb 11, 202622.8522.9422.6722.8222.670.22%115,812
Feb 10, 202622.8222.9522.6822.7722.620.04%117,878
Feb 9, 202622.5622.9522.5622.7622.610.80%124,963
Feb 6, 202622.2922.6022.1922.5822.432.78%111,449
Feb 5, 202622.2022.4021.9721.9721.83-2.05%156,085
Feb 4, 202622.4922.6522.1222.4322.28-0.49%155,521
Feb 3, 202622.6122.9022.3122.5422.39-0.35%105,078
Feb 2, 202622.5722.8622.5622.6222.47-0.09%200,405
Jan 30, 202622.6522.9122.5022.6422.49-1.01%86,054
Jan 29, 202623.0123.0822.4822.8722.72-0.04%149,982
Jan 28, 202622.7422.9422.6722.8822.730.48%112,920
Jan 27, 202622.7722.9222.6622.7722.620.66%78,617
Jan 26, 202622.6722.8722.6222.6222.470.09%60,089
Jan 23, 202622.8422.8422.5522.6022.45-0.88%120,077
Jan 22, 202622.8723.0022.6022.8022.650.66%91,593
Jan 21, 202622.5022.7922.4622.6522.500.85%90,433
Jan 20, 202622.4722.9822.4122.4622.31-2.05%121,345
Jan 16, 202623.3423.3422.8722.9322.78-1.38%154,069
Jan 15, 202623.4123.5723.1723.2523.10-0.34%107,645
Jan 14, 202623.4023.4123.0323.3323.18-0.60%123,183
Jan 13, 202623.4723.6723.4123.4723.32-0.04%127,889
Jan 12, 202623.1423.5423.0823.4823.330.82%169,077
Jan 9, 202622.5823.4222.5223.2922.993.51%516,095
Jan 8, 202622.4422.6722.2222.5022.210.18%188,293
Jan 7, 202622.4822.5922.4422.4622.170.22%85,583
Jan 6, 202622.0222.4322.0222.4122.121.63%110,096
Jan 5, 202622.0222.2121.9222.0521.760.96%106,119
Jan 2, 202621.8922.1221.6821.8421.560.41%101,578
Dec 31, 202521.9522.0621.6821.7521.47-1.05%100,803
Dec 30, 202522.2522.3321.8521.9821.69-0.32%213,560
Dec 29, 202521.9022.1621.7622.0521.76-4.83%149,675
Dec 26, 202523.3523.5022.9023.1721.69-0.77%216,603
Dec 24, 202523.1723.3923.1723.3521.860.47%35,304
Dec 23, 202523.0423.3122.9723.2421.760.78%86,709
Dec 22, 202523.0023.2622.8023.0621.591.54%94,366
Dec 19, 202522.1322.9122.1322.7121.261.93%71,812
Dec 18, 202522.4122.5822.1922.2820.860.36%78,985
Dec 17, 202522.3822.5022.1422.2020.79-1.03%110,148
Dec 16, 202522.4922.5822.2522.4321.000.04%75,113
Dec 15, 202522.6422.7422.2522.4220.99-1.32%126,280
Dec 12, 202522.9823.2022.2622.7221.27-1.09%101,538
Dec 11, 202523.0623.1122.6722.9721.51-1.59%105,882
Dec 10, 202523.2023.4023.0023.3421.710.82%70,307
Dec 9, 202523.2223.4323.1423.1521.54-0.94%81,021