Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
23.76
-0.16 (-0.67%)
Oct 15, 2026, 4:00 PM EDT - Market closed
AIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.64 | 24.04 | 23.20 | 23.76 | 23.76 | -0.67% | 86,268 |
| Oct 14, 2026 | 24.49 | 24.49 | 23.80 | 23.92 | 23.92 | -2.84% | 75,514 |
| Oct 13, 2026 | 24.13 | 25.08 | 24.13 | 24.62 | 24.62 | -1.48% | 101,393 |
| Oct 12, 2026 | 25.45 | 25.54 | 25.13 | 25.20 | 24.99 | -0.90% | 54,827 |
| Oct 9, 2026 | 25.45 | 25.59 | 25.25 | 25.43 | 25.22 | 0.32% | 85,102 |
| Oct 8, 2026 | 25.50 | 25.68 | 25.16 | 25.35 | 25.14 | -0.59% | 85,682 |
| Oct 7, 2026 | 25.42 | 25.71 | 25.37 | 25.50 | 25.29 | -0.82% | 49,806 |
| Oct 6, 2026 | 25.41 | 25.85 | 25.41 | 25.71 | 25.50 | 1.78% | 87,026 |
| Oct 5, 2026 | 25.35 | 25.49 | 25.18 | 25.26 | 25.05 | -0.86% | 90,850 |
| Oct 2, 2026 | 25.50 | 25.66 | 25.19 | 25.48 | 25.27 | 1.27% | 65,203 |
| Oct 1, 2026 | 25.01 | 25.27 | 24.90 | 25.16 | 24.95 | 1.17% | 85,211 |
| Sep 30, 2026 | 25.28 | 25.52 | 24.80 | 24.87 | 24.66 | -1.23% | 96,515 |
| Sep 29, 2026 | 25.15 | 25.24 | 24.90 | 25.18 | 24.97 | 0.76% | 134,270 |
| Sep 28, 2026 | 24.75 | 25.64 | 24.60 | 24.99 | 24.78 | 0.89% | 119,889 |
| Sep 25, 2026 | 24.79 | 25.30 | 24.66 | 24.77 | 24.56 | -0.04% | 86,889 |
| Sep 24, 2026 | 24.81 | 25.74 | 24.64 | 24.78 | 24.57 | -0.68% | 61,330 |
| Sep 23, 2026 | 25.18 | 25.50 | 24.80 | 24.95 | 24.74 | -1.66% | 54,603 |
| Sep 22, 2026 | 25.14 | 25.56 | 24.95 | 25.37 | 25.16 | 0.96% | 31,051 |
| Sep 21, 2026 | 24.92 | 25.16 | 24.58 | 25.13 | 24.92 | 1.95% | 59,452 |
| Sep 18, 2026 | 24.61 | 24.75 | 24.59 | 24.65 | 24.44 | 0.24% | 45,961 |
| Sep 17, 2026 | 24.36 | 24.70 | 24.35 | 24.59 | 24.39 | 2.46% | 46,131 |
| Sep 16, 2026 | 24.25 | 24.44 | 24.00 | 24.00 | 23.80 | -0.50% | 76,986 |
| Sep 15, 2026 | 24.59 | 24.66 | 23.98 | 24.12 | 23.92 | -2.19% | 104,380 |
| Sep 14, 2026 | 24.85 | 25.00 | 24.54 | 24.66 | 24.45 | -2.34% | 85,902 |
| Sep 11, 2026 | 25.67 | 25.83 | 25.38 | 25.43 | 25.04 | -0.24% | 48,937 |
| Sep 10, 2026 | 25.60 | 25.90 | 25.38 | 25.49 | 25.10 | -1.09% | 66,602 |
| Sep 9, 2026 | 25.83 | 26.11 | 25.73 | 25.77 | 25.37 | -0.50% | 76,145 |
| Sep 8, 2026 | 26.05 | 26.12 | 25.75 | 25.90 | 25.50 | -0.23% | 50,454 |
| Sep 4, 2026 | 26.04 | 26.20 | 25.85 | 25.96 | 25.56 | -0.15% | 42,595 |
| Sep 3, 2026 | 25.92 | 26.02 | 25.75 | 26.00 | 25.60 | 0.66% | 36,991 |
| Sep 2, 2026 | 25.87 | 25.87 | 25.57 | 25.83 | 25.43 | 0.12% | 46,281 |
| Sep 1, 2026 | 26.04 | 26.04 | 25.76 | 25.80 | 25.40 | -1.75% | 42,626 |
| Aug 31, 2026 | 26.10 | 26.28 | 25.91 | 26.26 | 25.86 | 0.11% | 84,823 |
| Aug 28, 2026 | 26.32 | 26.61 | 26.00 | 26.23 | 25.83 | -0.64% | 127,752 |
| Aug 27, 2026 | 26.01 | 26.51 | 25.95 | 26.40 | 25.99 | 1.54% | 110,192 |
| Aug 26, 2026 | 25.89 | 26.15 | 25.74 | 26.00 | 25.60 | 0.42% | 36,534 |
| Aug 25, 2026 | 25.75 | 25.89 | 25.61 | 25.89 | 25.49 | 1.17% | 37,970 |
| Aug 24, 2026 | 25.60 | 25.73 | 25.32 | 25.59 | 25.20 | -0.54% | 82,574 |
| Aug 21, 2026 | 25.80 | 25.86 | 25.50 | 25.73 | 25.33 | 0.31% | 47,533 |
| Aug 20, 2026 | 25.96 | 26.15 | 25.50 | 25.65 | 25.26 | -2.21% | 58,357 |
| Aug 19, 2026 | 26.57 | 26.70 | 26.00 | 26.23 | 25.83 | -0.91% | 57,504 |
| Aug 18, 2026 | 26.79 | 26.85 | 26.32 | 26.47 | 26.06 | -1.78% | 70,273 |
| Aug 17, 2026 | 26.71 | 27.09 | 26.64 | 26.95 | 26.54 | 1.43% | 76,733 |
| Aug 14, 2026 | 26.75 | 26.75 | 26.51 | 26.57 | 26.16 | -0.67% | 43,369 |
| Aug 13, 2026 | 26.53 | 26.84 | 26.53 | 26.75 | 26.34 | 1.17% | 61,490 |
| Aug 12, 2026 | 26.54 | 26.65 | 26.40 | 26.62 | 26.03 | 1.22% | 65,348 |
| Aug 11, 2026 | 26.38 | 26.50 | 26.09 | 26.30 | 25.72 | -0.15% | 60,495 |
| Aug 10, 2026 | 26.34 | 26.47 | 26.11 | 26.34 | 25.76 | 0.42% | 145,575 |
| Aug 7, 2026 | 26.23 | 26.35 | 26.10 | 26.23 | 25.65 | 0.61% | 49,773 |
| Aug 6, 2026 | 26.13 | 26.39 | 26.03 | 26.07 | 25.50 | -0.53% | 38,357 |