Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
24.22
-0.11 (-0.45%)
At close: Jul 14, 2025, 4:00 PM
24.22
0.00 (0.00%)
After-hours: Jul 14, 2025, 7:00 PM EDT

AIO Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 29, 2019Jul 14, 2025Max ▾Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '25202020202021202120222022202320232024202420252025010.0020.0030.0024.22

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202524.3524.4724.0924.2224.22-0.45%70,085
Jul 11, 202524.3424.4424.2124.3324.33-0.69%35,756
Jul 10, 202524.5124.7424.4024.5024.35-0.37%66,732
Jul 9, 202524.5924.7424.4624.5924.440.20%45,484
Jul 8, 202524.6824.7224.3824.5424.39-0.04%40,510
Jul 7, 202524.5324.7424.4124.5524.40-0.57%69,553
Jul 3, 202524.5924.7824.5624.6924.540.37%36,897
Jul 2, 202524.6024.6324.4024.6024.45-0.16%59,099
Jul 1, 202524.6324.9624.5624.6424.49-0.73%89,499
Jun 30, 202524.7624.9224.6424.8224.670.20%92,405
Jun 27, 202524.9424.9424.5124.7724.620.08%121,048
Jun 26, 202524.2524.7824.1024.7524.602.32%92,582
Jun 25, 202524.0424.2123.9524.1924.041.13%48,968
Jun 24, 202523.6724.0123.6723.9223.771.74%83,946
Jun 23, 202523.4823.5923.3323.5123.370.04%59,405
Jun 20, 202523.9023.9323.3123.5023.36-1.05%82,172
Jun 18, 202523.5823.9323.4523.7523.600.98%106,601
Jun 17, 202523.9323.9323.4723.5223.38-1.09%113,810
Jun 16, 202524.1124.1123.7523.7823.63-1.49%147,571
Jun 13, 202524.2024.4424.0524.1423.99-1.11%43,236
Jun 12, 202524.2624.4524.1924.4124.26-0.16%62,912
Jun 11, 202524.5524.6724.3124.4524.15-0.57%73,931
Jun 10, 202524.3924.5924.1224.5924.291.36%95,736
Jun 9, 202524.2224.4624.1324.2623.960.29%79,343
Jun 6, 202524.3824.3824.0424.1923.900.21%75,847
Jun 5, 202524.5524.8523.9424.1423.85-1.11%59,084
Jun 4, 202524.0424.5123.9524.4124.111.54%89,931
Jun 3, 202523.7524.0923.6724.0423.751.22%76,668
Jun 2, 202523.6023.8023.4323.7523.460.42%65,163
May 30, 202523.5423.6523.1623.6523.360.51%77,244
May 29, 202523.4423.5323.1423.5323.241.86%168,177
May 28, 202523.2323.2322.8123.1022.820.48%105,632
May 27, 202522.9423.0422.7222.9922.712.18%76,949
May 23, 202522.2722.6122.1122.5022.23-0.79%22,721
May 22, 202522.6422.7722.5022.6822.400.13%38,387
May 21, 202522.8822.9822.4522.6522.37-1.09%69,914
May 20, 202522.9523.0022.7022.9022.620.04%86,381
May 19, 202522.7122.9922.5522.8922.610.18%70,823
May 16, 202522.8022.8822.6022.8522.570.93%33,194
May 15, 202522.4922.7122.1222.6422.36-0.31%68,308
May 14, 202522.5622.8922.3722.7122.431.47%102,073
May 13, 202521.9922.6821.9022.3822.111.82%70,861
May 12, 202522.1022.2021.7521.9821.711.52%100,931
May 9, 202521.6621.7921.4221.6521.240.79%46,400
May 8, 202521.5121.7621.4121.4821.070.56%53,672
May 7, 202521.2921.5821.1221.3620.960.66%43,585
May 6, 202521.2321.5021.1021.2220.82-1.49%55,843
May 5, 202521.5021.6021.0721.5421.130.19%99,441
May 2, 202521.2821.6721.2021.5021.092.33%63,291
May 1, 202521.0421.1920.9021.0120.610.53%63,395