Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
25.59
-0.62 (-2.37%)
May 18, 2026, 4:00 PM EDT - Market closed
AIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 26.20 | 26.20 | 25.36 | 25.59 | 25.59 | -2.37% | 111,775 |
| May 15, 2026 | 26.39 | 26.45 | 26.09 | 26.21 | 26.21 | -1.47% | 68,565 |
| May 14, 2026 | 26.21 | 26.67 | 26.21 | 26.60 | 26.60 | 1.92% | 128,702 |
| May 13, 2026 | 26.02 | 26.22 | 25.94 | 26.10 | 26.10 | 0.58% | 78,069 |
| May 12, 2026 | 25.90 | 26.05 | 25.71 | 25.95 | 25.95 | -0.08% | 52,924 |
| May 11, 2026 | 25.66 | 26.04 | 25.66 | 25.97 | 25.97 | 0.58% | 82,553 |
| May 8, 2026 | 25.73 | 25.97 | 25.72 | 25.82 | 25.67 | 0.62% | 99,159 |
| May 7, 2026 | 25.88 | 26.07 | 25.50 | 25.66 | 25.51 | -0.39% | 150,431 |
| May 6, 2026 | 25.38 | 25.96 | 25.38 | 25.76 | 25.61 | 1.90% | 143,880 |
| May 5, 2026 | 24.89 | 25.35 | 24.63 | 25.28 | 25.13 | 1.89% | 98,640 |
| May 4, 2026 | 24.75 | 24.88 | 24.60 | 24.81 | 24.67 | 0.36% | 81,289 |
| May 1, 2026 | 24.83 | 24.83 | 24.57 | 24.72 | 24.58 | 0.98% | 78,362 |
| Apr 30, 2026 | 24.32 | 24.60 | 24.17 | 24.48 | 24.34 | 1.70% | 124,644 |
| Apr 29, 2026 | 24.63 | 24.67 | 24.01 | 24.07 | 23.93 | -2.04% | 173,452 |
| Apr 28, 2026 | 24.46 | 24.62 | 24.23 | 24.57 | 24.43 | -0.81% | 107,575 |
| Apr 27, 2026 | 24.69 | 24.88 | 24.66 | 24.77 | 24.63 | 0.36% | 109,980 |
| Apr 24, 2026 | 24.46 | 24.75 | 24.44 | 24.68 | 24.54 | 1.73% | 69,616 |
| Apr 23, 2026 | 24.33 | 24.60 | 24.17 | 24.26 | 24.12 | -0.29% | 75,882 |
| Apr 22, 2026 | 24.30 | 24.44 | 24.27 | 24.33 | 24.19 | 1.00% | 59,497 |
| Apr 21, 2026 | 24.12 | 24.35 | 24.03 | 24.09 | 23.95 | -0.21% | 79,831 |
| Apr 20, 2026 | 23.91 | 24.15 | 23.91 | 24.14 | 24.00 | 0.58% | 38,281 |
| Apr 17, 2026 | 23.91 | 24.16 | 23.91 | 24.00 | 23.86 | 1.01% | 56,141 |
| Apr 16, 2026 | 23.88 | 23.99 | 23.69 | 23.76 | 23.62 | -0.38% | 86,519 |
| Apr 15, 2026 | 23.67 | 23.99 | 23.67 | 23.85 | 23.71 | 0.55% | 105,587 |
| Apr 14, 2026 | 23.07 | 23.91 | 23.07 | 23.72 | 23.58 | 1.41% | 74,483 |
| Apr 13, 2026 | 22.94 | 23.45 | 22.94 | 23.39 | 23.25 | 0.86% | 66,160 |
| Apr 10, 2026 | 22.97 | 23.51 | 22.95 | 23.19 | 22.91 | 1.18% | 92,628 |
| Apr 9, 2026 | 22.79 | 23.00 | 22.71 | 22.92 | 22.64 | 1.15% | 63,917 |
| Apr 8, 2026 | 22.40 | 22.99 | 22.24 | 22.66 | 22.38 | 3.75% | 77,250 |
| Apr 7, 2026 | 21.75 | 21.86 | 21.54 | 21.84 | 21.57 | -0.23% | 64,074 |
| Apr 6, 2026 | 21.85 | 21.99 | 21.38 | 21.89 | 21.62 | 0.41% | 63,541 |
| Apr 2, 2026 | 21.55 | 22.02 | 21.50 | 21.80 | 21.53 | -0.23% | 53,271 |
| Apr 1, 2026 | 21.55 | 21.94 | 21.52 | 21.85 | 21.58 | 2.06% | 85,577 |
| Mar 31, 2026 | 21.30 | 21.55 | 21.06 | 21.41 | 21.15 | 1.47% | 146,471 |
| Mar 30, 2026 | 21.53 | 21.58 | 20.91 | 21.10 | 20.84 | -0.28% | 149,739 |
| Mar 27, 2026 | 21.49 | 21.62 | 21.01 | 21.16 | 20.90 | -1.99% | 153,993 |
| Mar 26, 2026 | 22.02 | 22.02 | 21.45 | 21.59 | 21.33 | -2.22% | 91,099 |
| Mar 25, 2026 | 21.86 | 22.21 | 21.85 | 22.08 | 21.81 | 2.27% | 73,177 |
| Mar 24, 2026 | 21.38 | 21.65 | 21.38 | 21.59 | 21.33 | 0.56% | 89,835 |
| Mar 23, 2026 | 21.45 | 21.82 | 21.35 | 21.47 | 21.21 | 1.08% | 77,915 |
| Mar 20, 2026 | 21.55 | 21.81 | 21.15 | 21.24 | 20.98 | -1.67% | 90,904 |
| Mar 19, 2026 | 21.36 | 21.99 | 21.36 | 21.60 | 21.34 | -0.51% | 101,561 |
| Mar 18, 2026 | 21.91 | 22.20 | 21.70 | 21.71 | 21.44 | -1.05% | 68,872 |
| Mar 17, 2026 | 21.95 | 22.24 | 21.93 | 21.94 | 21.67 | 0.32% | 41,953 |
| Mar 16, 2026 | 21.75 | 22.21 | 21.75 | 21.87 | 21.60 | 0.78% | 63,430 |
| Mar 13, 2026 | 22.01 | 22.16 | 21.70 | 21.70 | 21.29 | -0.91% | 54,316 |
| Mar 12, 2026 | 22.20 | 22.20 | 21.88 | 21.90 | 21.48 | -2.14% | 93,615 |
| Mar 11, 2026 | 22.06 | 22.47 | 22.06 | 22.38 | 21.95 | 1.50% | 48,856 |
| Mar 10, 2026 | 21.97 | 22.27 | 21.97 | 22.05 | 21.63 | 0.41% | 58,727 |
| Mar 9, 2026 | 21.80 | 21.96 | 21.52 | 21.96 | 21.54 | -0.41% | 99,294 |