Skip to main content
logo
Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
26.81
-0.08 (-0.30%)
Jul 10, 2026, 10:19 AM EDT - Market open

AIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202627.1627.1626.2526.89--1,776
Jul 9, 202626.7027.0726.5326.8926.891.97%65,915
Jul 8, 202626.0126.5925.0026.3726.37-112,102
Jul 7, 202627.0427.0426.2526.3726.37-2.41%67,207
Jul 6, 202627.1727.9226.9527.0227.02-0.07%46,366
Jul 2, 202627.6428.0326.6027.0427.04-2.24%64,414
Jul 1, 202627.9528.0327.5527.6627.66-1.46%78,710
Jun 30, 202627.8028.0727.7228.0728.071.04%55,384
Jun 29, 202627.8528.0127.6227.7827.78-0.04%124,506
Jun 26, 202627.6427.8027.2527.7927.79-0.36%119,038
Jun 25, 202628.0228.2327.5527.8927.890.80%85,104
Jun 24, 202627.6827.8727.3527.6727.67-0.18%107,864
Jun 23, 202627.7728.0327.5027.7227.72-2.33%87,701
Jun 22, 202628.4028.6028.1228.3828.380.28%115,416
Jun 18, 202627.9128.3627.7328.3028.302.91%86,961
Jun 17, 202627.8027.8327.2527.5027.50-0.47%76,021
Jun 16, 202627.5827.6927.4527.6327.630.22%64,386
Jun 15, 202627.4027.7027.0227.5727.572.83%54,498
Jun 12, 202626.6027.2426.5726.9926.811.39%50,198
Jun 11, 202625.9726.8025.8826.6226.443.06%60,639
Jun 10, 202626.0626.3725.7625.8325.66-1.15%50,603
Jun 9, 202626.5227.0025.7526.1325.96-1.21%94,502
Jun 8, 202626.5526.6926.2926.4526.270.69%55,915
Jun 5, 202627.1327.3726.1326.2726.09-4.02%75,685
Jun 4, 202627.2427.4726.9527.3727.19-0.22%76,349
Jun 3, 202627.5127.6727.2727.4327.250.11%75,063
Jun 2, 202627.0927.4827.0927.4027.221.26%93,871
Jun 1, 202626.9027.1926.8227.0626.880.59%64,026
May 29, 202627.0927.2026.8026.9026.72-0.55%109,477
May 28, 202626.8627.1026.5227.0526.870.41%124,417
May 27, 202626.4327.0726.4226.9426.762.24%125,755
May 26, 202626.3326.5126.1626.3526.171.35%69,922
May 22, 202625.8226.1625.7426.0025.831.13%70,432
May 21, 202625.4125.7825.3925.7125.540.74%42,760
May 20, 202625.4125.5925.2825.5225.351.35%118,767
May 19, 202625.0025.3324.9925.1825.01-1.60%65,376
May 18, 202626.2026.2025.3625.5925.42-2.37%111,793
May 15, 202626.3926.4526.0926.2126.04-1.47%68,565
May 14, 202626.2126.6726.2126.6026.421.92%128,702
May 13, 202626.0226.2225.9426.1025.930.58%78,069
May 12, 202625.9026.0525.7125.9525.78-0.08%52,924
May 11, 202625.6626.0425.6625.9725.801.17%82,553
May 8, 202625.7325.9725.7225.8225.500.62%99,159
May 7, 202625.8826.0725.5025.6625.34-0.39%150,431
May 6, 202625.3825.9625.3825.7625.441.90%143,880
May 5, 202624.8925.3524.6325.2824.971.89%98,640
May 4, 202624.7524.8824.6024.8124.500.36%81,289
May 1, 202624.8324.8324.5724.7224.410.98%78,362
Apr 30, 202624.3224.6024.1724.4824.181.70%124,644
Apr 29, 202624.6324.6724.0124.0723.77-2.04%173,452