Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
24.65
+0.06 (0.24%)
At close: Sep 18, 2026, 4:00 PM EDT
24.62
-0.03 (-0.12%)
After-hours: Sep 18, 2026, 7:30 PM EDT
AIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.61 | 24.75 | 24.59 | 24.65 | 24.65 | 0.24% | 45,958 |
| Sep 17, 2026 | 24.36 | 24.70 | 24.35 | 24.59 | 24.59 | 2.46% | 46,126 |
| Sep 16, 2026 | 24.25 | 24.44 | 24.00 | 24.00 | 24.00 | -0.50% | 76,828 |
| Sep 15, 2026 | 24.59 | 24.66 | 23.98 | 24.12 | 24.12 | -2.19% | 104,125 |
| Sep 14, 2026 | 24.85 | 25.00 | 24.54 | 24.66 | 24.66 | -2.34% | 85,874 |
| Sep 11, 2026 | 25.67 | 25.83 | 25.38 | 25.43 | 25.25 | -0.24% | 48,937 |
| Sep 10, 2026 | 25.60 | 25.90 | 25.38 | 25.49 | 25.31 | -1.09% | 66,602 |
| Sep 9, 2026 | 25.83 | 26.11 | 25.73 | 25.77 | 25.59 | -0.50% | 76,145 |
| Sep 8, 2026 | 26.05 | 26.12 | 25.75 | 25.90 | 25.72 | -0.23% | 50,454 |
| Sep 4, 2026 | 26.04 | 26.20 | 25.85 | 25.96 | 25.78 | -0.15% | 42,595 |
| Sep 3, 2026 | 25.92 | 26.02 | 25.75 | 26.00 | 25.82 | 0.66% | 36,991 |
| Sep 2, 2026 | 25.87 | 25.87 | 25.57 | 25.83 | 25.65 | 0.12% | 46,281 |
| Sep 1, 2026 | 26.04 | 26.04 | 25.76 | 25.80 | 25.62 | -1.75% | 42,626 |
| Aug 31, 2026 | 26.10 | 26.28 | 25.91 | 26.26 | 26.07 | 0.11% | 84,823 |
| Aug 28, 2026 | 26.32 | 26.61 | 26.00 | 26.23 | 26.04 | -0.64% | 127,752 |
| Aug 27, 2026 | 26.01 | 26.51 | 25.95 | 26.40 | 26.21 | 1.54% | 110,192 |
| Aug 26, 2026 | 25.89 | 26.15 | 25.74 | 26.00 | 25.82 | 0.42% | 36,534 |
| Aug 25, 2026 | 25.75 | 25.89 | 25.61 | 25.89 | 25.71 | 1.17% | 37,970 |
| Aug 24, 2026 | 25.60 | 25.73 | 25.32 | 25.59 | 25.41 | -0.54% | 82,574 |
| Aug 21, 2026 | 25.80 | 25.86 | 25.50 | 25.73 | 25.55 | 0.31% | 47,533 |
| Aug 20, 2026 | 25.96 | 26.15 | 25.50 | 25.65 | 25.47 | -2.21% | 58,357 |
| Aug 19, 2026 | 26.57 | 26.70 | 26.00 | 26.23 | 26.04 | -0.91% | 57,504 |
| Aug 18, 2026 | 26.79 | 26.85 | 26.32 | 26.47 | 26.28 | -1.78% | 70,273 |
| Aug 17, 2026 | 26.71 | 27.09 | 26.64 | 26.95 | 26.76 | 1.43% | 76,733 |
| Aug 14, 2026 | 26.75 | 26.75 | 26.51 | 26.57 | 26.38 | -0.67% | 43,369 |
| Aug 13, 2026 | 26.53 | 26.84 | 26.53 | 26.75 | 26.56 | 1.17% | 61,490 |
| Aug 12, 2026 | 26.54 | 26.65 | 26.40 | 26.62 | 26.25 | 1.22% | 65,348 |
| Aug 11, 2026 | 26.38 | 26.50 | 26.09 | 26.30 | 25.94 | -0.15% | 60,495 |
| Aug 10, 2026 | 26.34 | 26.47 | 26.11 | 26.34 | 25.98 | 0.42% | 145,575 |
| Aug 7, 2026 | 26.23 | 26.35 | 26.10 | 26.23 | 25.87 | 0.61% | 49,773 |
| Aug 6, 2026 | 26.13 | 26.39 | 26.03 | 26.07 | 25.71 | -0.53% | 38,357 |
| Aug 5, 2026 | 26.33 | 26.47 | 26.06 | 26.21 | 25.85 | 0.34% | 86,441 |
| Aug 4, 2026 | 25.72 | 26.25 | 25.72 | 26.12 | 25.76 | 2.43% | 80,506 |
| Aug 3, 2026 | 25.22 | 25.61 | 25.14 | 25.50 | 25.15 | 1.11% | 64,992 |
| Jul 31, 2026 | 25.42 | 25.50 | 25.12 | 25.22 | 24.87 | 0.64% | 60,873 |
| Jul 30, 2026 | 24.84 | 25.20 | 24.64 | 25.06 | 24.71 | 2.87% | 112,719 |
| Jul 29, 2026 | 24.97 | 24.97 | 24.21 | 24.36 | 24.02 | -2.33% | 156,973 |
| Jul 28, 2026 | 25.05 | 25.42 | 24.56 | 24.94 | 24.60 | -1.38% | 101,366 |
| Jul 27, 2026 | 25.82 | 26.25 | 25.01 | 25.29 | 24.94 | -1.21% | 81,541 |
| Jul 24, 2026 | 25.85 | 26.14 | 25.55 | 25.60 | 25.25 | -1.04% | 48,998 |
| Jul 23, 2026 | 25.90 | 26.10 | 25.57 | 25.87 | 25.51 | -0.88% | 63,272 |
| Jul 22, 2026 | 25.90 | 26.33 | 25.90 | 26.10 | 25.74 | 0.42% | 49,483 |
| Jul 21, 2026 | 25.83 | 26.15 | 25.57 | 25.99 | 25.63 | 1.88% | 39,226 |
| Jul 20, 2026 | 25.75 | 25.86 | 25.41 | 25.51 | 25.16 | 0.16% | 45,771 |
| Jul 17, 2026 | 25.75 | 26.00 | 25.15 | 25.47 | 25.12 | -2.60% | 113,369 |
| Jul 16, 2026 | 26.40 | 26.43 | 26.07 | 26.15 | 25.79 | -1.62% | 49,185 |
| Jul 15, 2026 | 26.80 | 26.83 | 26.42 | 26.58 | 26.21 | -0.15% | 66,705 |
| Jul 14, 2026 | 26.56 | 26.80 | 26.36 | 26.62 | 26.25 | 1.26% | 78,717 |
| Jul 13, 2026 | 26.73 | 26.73 | 26.13 | 26.29 | 25.93 | -1.54% | 45,356 |
| Jul 10, 2026 | 26.90 | 27.02 | 26.66 | 26.88 | 26.33 | -0.04% | 42,962 |