Skip to main content
Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
24.59
-0.69 (-2.73%)
Feb 21, 2025, 4:00 PM EST - Market closed

AIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.2825.3824.5424.5924.59-2.73%72,246
Feb 20, 202525.4225.4225.1025.2825.28-0.12%69,087
Feb 19, 202525.2025.4525.0125.3125.310.40%79,123
Feb 18, 202525.3625.3625.0125.2125.210.04%79,634
Feb 14, 202525.2525.2525.0125.2025.200.20%54,341
Feb 13, 202525.1025.3825.0125.1525.15-0.91%69,420
Feb 12, 202525.3025.5725.1725.3825.23-0.74%65,966
Feb 11, 202525.4625.6925.2925.5725.420.16%65,756
Feb 10, 202525.4225.6725.1525.5325.380.55%77,268
Feb 7, 202525.5725.6025.1525.3925.24-0.27%92,583
Feb 6, 202525.2325.5525.0225.4625.311.84%125,449
Feb 5, 202524.7125.0024.5425.0024.851.13%63,354
Feb 4, 202524.6024.8124.5224.7224.570.73%114,958
Feb 3, 202524.6524.7524.1624.5424.40-1.92%90,162
Jan 31, 202525.2425.2724.8425.0224.870.16%60,446
Jan 30, 202524.4925.1924.3024.9824.833.52%163,644
Jan 29, 202524.1124.1823.8924.1323.990.88%109,776
Jan 28, 202523.7524.0023.7323.9223.780.93%174,613
Jan 27, 202524.9524.9823.6923.7023.56-6.69%278,232
Jan 24, 202525.4225.5225.3325.4025.250.51%127,447
Jan 23, 202524.8425.3524.8225.2725.121.24%126,148
Jan 22, 202524.7925.0924.5624.9624.811.84%132,850
Jan 21, 202524.1224.6723.9024.5124.371.57%75,784
Jan 17, 202524.3324.6524.0524.1323.990.54%55,756
Jan 16, 202524.1524.3523.8824.0023.86-0.33%72,892
Jan 15, 202523.6824.6423.6824.0823.942.47%58,793
Jan 14, 202523.3523.6723.3123.5023.360.69%69,408
Jan 13, 202523.3323.5023.0023.3423.20-0.81%79,487
Jan 10, 202523.7023.9023.3723.5323.24-1.18%103,791
Jan 8, 202523.8124.1323.6523.8123.52-0.21%120,247
Jan 7, 202524.5924.7223.7623.8623.57-2.61%109,974
Jan 6, 202524.4424.8424.3824.5024.200.95%109,780
Jan 3, 202524.4324.4924.1424.2723.970.46%76,931
Jan 2, 202524.8824.9924.0424.1623.86-2.03%100,005
Dec 31, 202425.0025.0024.5024.6624.36-1.16%73,127
Dec 30, 202424.9725.0024.2524.9524.64-0.52%178,962
Dec 27, 202425.0725.2524.7025.0824.77-0.04%82,461
Dec 26, 202425.0025.2324.5725.0924.78-0.12%73,523
Dec 24, 202424.5325.3024.5025.1224.813.33%87,457
Dec 23, 202423.9924.4223.6124.3124.012.53%84,890
Dec 20, 202423.7523.9423.2623.7123.420.30%73,735
Dec 19, 202424.0224.4823.6423.6423.35-0.76%85,471
Dec 18, 202424.3024.5323.6523.8223.53-1.89%117,508
Dec 17, 202424.8824.9924.1724.2823.98-2.02%63,054
Dec 16, 202424.4824.9824.3224.7824.481.52%95,078
Dec 13, 202424.3124.4924.1524.4124.110.66%80,202
Dec 12, 202424.3924.6024.1624.2523.95-1.70%95,722
Dec 11, 202424.8924.9724.5324.6724.22-0.36%83,336
Dec 10, 202425.1525.2824.6824.7624.31-1.75%84,132
Dec 9, 202425.5125.6225.1525.2024.74-0.98%87,607
Dec 6, 202425.4425.6525.3125.4524.980.24%89,094
Dec 5, 202425.1425.4824.8625.3924.921.68%117,450
Dec 4, 202424.9825.0024.7924.9724.510.81%88,643
Dec 3, 202424.7725.0024.6624.7724.32-0.08%86,347
Dec 2, 202424.6724.9324.4124.7924.340.90%101,939
Nov 29, 202424.3024.7524.2324.5724.121.11%66,524
Nov 27, 202424.3424.4423.9524.3023.850.91%155,151
Nov 26, 202423.9324.0923.7524.0823.641.01%89,806
Nov 25, 202423.8323.9223.5423.8423.401.10%88,726
Nov 22, 202423.3423.6323.3023.5823.151.03%102,733
Nov 21, 202423.0023.5022.8523.3422.912.06%75,175
Nov 20, 202422.9222.9822.7022.8722.450.13%35,544
Nov 19, 202422.5422.9922.4622.8422.421.15%71,278
Nov 18, 202422.4822.6522.3022.5822.170.44%57,545
Nov 15, 202422.7222.7222.1822.4822.07-1.06%85,184
Nov 14, 202422.8923.0622.5022.7222.30-0.39%55,703
Nov 13, 202423.0523.3422.6122.8122.39-1.04%92,305
Nov 12, 202423.4823.7122.9523.0522.63-2.21%75,226
Nov 11, 202423.8423.8423.3423.5722.99-0.55%73,940
Nov 8, 202423.2023.9423.0123.7023.122.46%132,192
Nov 7, 202423.0023.2023.0023.1322.561.40%85,879
Nov 6, 202422.9823.2222.7722.8122.251.20%133,316
Nov 5, 202422.1022.6022.1022.5421.982.18%56,377
Nov 4, 202422.2222.3422.0022.0621.52-0.54%41,803
Nov 1, 202422.3422.5022.1522.1821.63-0.67%53,217
Oct 31, 202422.5122.7422.1722.3321.78-1.37%47,038
Oct 30, 202422.3722.7522.3722.6422.081.03%121,425
Oct 29, 202422.3122.4122.2822.4121.860.54%93,744
Oct 28, 202422.3122.3622.2122.2921.740.68%45,536
Oct 25, 202422.1122.4021.9722.1421.590.82%80,127
Oct 24, 202422.4422.6021.9621.9621.42-1.35%91,971
Oct 23, 202422.4722.5222.1322.2621.71-1.33%92,235
Oct 22, 202422.5922.6122.4222.5622.00-0.04%39,973
Oct 21, 202422.5822.7122.4122.5722.010.27%53,865
Oct 18, 202422.5222.5722.3922.5121.950.67%54,545
Oct 17, 202422.6722.9422.3622.3621.81-0.49%60,634
Oct 16, 202422.6122.6222.3522.4721.92-0.27%53,463
Oct 15, 202422.7422.8522.4822.5321.97-0.88%59,838
Oct 14, 202422.6922.7522.5222.7322.170.44%48,938
Oct 11, 202422.3522.8022.2522.6322.070.58%93,125
Oct 10, 202422.6722.6822.4022.5021.80-0.88%70,580
Oct 9, 202422.2222.7922.1922.7021.992.30%91,872
Oct 8, 202422.1722.4422.0322.1921.500.18%61,248
Oct 7, 202422.0322.1921.9122.1521.460.32%95,755
Oct 4, 202421.8522.0821.8422.0821.391.05%58,749
Oct 3, 202421.7022.0021.6521.8521.17-74,238
Oct 2, 202421.6521.9421.5521.8521.170.64%53,464
Oct 1, 202421.8221.8921.5121.7121.03-1.18%81,765
Sep 30, 202421.9021.9821.8021.9721.290.32%67,024
Sep 27, 202421.6222.0021.6021.9021.221.25%108,880