Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
23.35
+0.26 (1.13%)
Oct 23, 2025, 4:00 PM EDT - Market closed
AIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 23.09 | 23.42 | 23.09 | 23.35 | 23.35 | 1.13% | 105,765 |
| Oct 22, 2025 | 23.30 | 23.40 | 23.05 | 23.09 | 23.09 | -1.20% | 98,472 |
| Oct 21, 2025 | 23.56 | 23.71 | 23.32 | 23.37 | 23.37 | -1.06% | 69,288 |
| Oct 20, 2025 | 23.80 | 24.00 | 23.54 | 23.62 | 23.62 | -0.21% | 71,679 |
| Oct 17, 2025 | 23.61 | 23.98 | 23.45 | 23.67 | 23.67 | -0.50% | 49,885 |
| Oct 16, 2025 | 24.15 | 24.17 | 23.52 | 23.79 | 23.79 | -1.04% | 65,278 |
| Oct 15, 2025 | 23.64 | 24.15 | 23.52 | 24.04 | 24.04 | 1.99% | 175,221 |
| Oct 14, 2025 | 23.44 | 23.70 | 23.37 | 23.57 | 23.57 | -0.92% | 81,759 |
| Oct 13, 2025 | 23.76 | 23.90 | 23.66 | 23.79 | 23.64 | 1.45% | 59,973 |
| Oct 10, 2025 | 24.07 | 24.27 | 23.42 | 23.45 | 23.30 | -2.74% | 43,359 |
| Oct 9, 2025 | 24.13 | 24.20 | 23.95 | 24.11 | 23.96 | 0.12% | 37,087 |
| Oct 8, 2025 | 23.95 | 24.18 | 23.91 | 24.08 | 23.93 | 0.80% | 50,895 |
| Oct 7, 2025 | 24.12 | 24.17 | 23.72 | 23.89 | 23.74 | -0.58% | 77,880 |
| Oct 6, 2025 | 24.05 | 24.27 | 23.91 | 24.03 | 23.88 | -0.12% | 101,987 |
| Oct 3, 2025 | 24.13 | 24.38 | 24.06 | 24.06 | 23.91 | -0.54% | 60,373 |
| Oct 2, 2025 | 24.23 | 24.30 | 24.07 | 24.19 | 24.04 | -0.21% | 67,271 |
| Oct 1, 2025 | 24.05 | 24.37 | 23.85 | 24.24 | 24.09 | 0.87% | 68,733 |
| Sep 30, 2025 | 23.92 | 24.24 | 23.76 | 24.03 | 23.88 | - | 78,853 |
| Sep 29, 2025 | 24.08 | 24.42 | 23.95 | 24.03 | 23.88 | -0.37% | 124,165 |
| Sep 26, 2025 | 23.90 | 24.14 | 23.74 | 24.12 | 23.97 | 1.13% | 88,511 |
| Sep 25, 2025 | 24.13 | 24.15 | 23.80 | 23.85 | 23.70 | -1.24% | 72,061 |
| Sep 24, 2025 | 24.28 | 24.50 | 24.08 | 24.15 | 24.00 | -0.54% | 78,413 |
| Sep 23, 2025 | 24.38 | 24.60 | 24.21 | 24.28 | 24.13 | -0.90% | 57,288 |
| Sep 22, 2025 | 24.28 | 24.69 | 24.22 | 24.50 | 24.35 | 0.86% | 56,607 |
| Sep 19, 2025 | 24.26 | 24.40 | 24.19 | 24.29 | 24.14 | 0.04% | 43,083 |
| Sep 18, 2025 | 24.25 | 24.39 | 24.12 | 24.28 | 24.13 | 0.91% | 65,706 |
| Sep 17, 2025 | 24.20 | 24.33 | 24.00 | 24.06 | 23.91 | -0.74% | 52,424 |
| Sep 16, 2025 | 24.48 | 24.48 | 24.16 | 24.24 | 24.09 | -0.37% | 62,960 |
| Sep 15, 2025 | 24.37 | 24.55 | 24.10 | 24.33 | 24.18 | -0.25% | 92,870 |
| Sep 12, 2025 | 24.40 | 24.60 | 24.03 | 24.39 | 24.24 | -0.93% | 79,085 |
| Sep 11, 2025 | 24.75 | 24.85 | 24.62 | 24.62 | 24.32 | 0.16% | 63,658 |
| Sep 10, 2025 | 24.62 | 24.81 | 24.51 | 24.58 | 24.28 | 0.78% | 57,832 |
| Sep 9, 2025 | 24.35 | 24.52 | 24.17 | 24.39 | 24.09 | 0.54% | 48,772 |
| Sep 8, 2025 | 24.20 | 24.32 | 24.13 | 24.26 | 23.96 | 0.92% | 39,234 |
| Sep 5, 2025 | 24.12 | 24.65 | 23.95 | 24.04 | 23.74 | -0.17% | 64,141 |
| Sep 4, 2025 | 23.91 | 24.24 | 23.85 | 24.08 | 23.78 | 0.71% | 80,190 |
| Sep 3, 2025 | 24.05 | 24.17 | 23.80 | 23.91 | 23.61 | -0.21% | 65,034 |
| Sep 2, 2025 | 24.33 | 24.33 | 23.91 | 23.96 | 23.66 | -2.24% | 82,881 |
| Aug 29, 2025 | 24.56 | 24.63 | 24.31 | 24.51 | 24.21 | -0.41% | 62,002 |
| Aug 28, 2025 | 24.45 | 24.80 | 24.44 | 24.61 | 24.31 | 0.57% | 105,532 |
| Aug 27, 2025 | 24.30 | 24.49 | 24.21 | 24.47 | 24.17 | 0.87% | 69,560 |
| Aug 26, 2025 | 24.14 | 24.34 | 24.06 | 24.26 | 23.96 | 0.66% | 37,062 |
| Aug 25, 2025 | 24.13 | 24.30 | 24.06 | 24.10 | 23.80 | -0.21% | 81,430 |
| Aug 22, 2025 | 23.86 | 24.22 | 23.71 | 24.15 | 23.85 | 1.68% | 49,675 |
| Aug 21, 2025 | 23.81 | 23.95 | 23.72 | 23.75 | 23.46 | -1.00% | 57,016 |
| Aug 20, 2025 | 24.13 | 24.13 | 23.52 | 23.99 | 23.69 | -0.66% | 60,922 |
| Aug 19, 2025 | 24.40 | 24.54 | 24.05 | 24.15 | 23.85 | -0.37% | 52,821 |
| Aug 18, 2025 | 24.48 | 24.48 | 24.24 | 24.24 | 23.94 | -0.78% | 47,946 |
| Aug 15, 2025 | 24.45 | 24.57 | 24.38 | 24.43 | 24.13 | -0.04% | 23,871 |
| Aug 14, 2025 | 24.39 | 24.81 | 24.35 | 24.44 | 24.14 | -0.41% | 57,937 |