Skip to main content
logo
Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
26.23
+0.16 (0.61%)
Aug 7, 2026, 4:00 PM EDT - Market closed

AIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202626.2326.3526.1026.2326.230.61%49,770
Aug 6, 202626.1326.3926.0326.0726.07-0.53%38,355
Aug 5, 202626.3326.4726.0626.2126.210.34%86,404
Aug 4, 202625.7226.2525.7226.1226.122.43%80,104
Aug 3, 202625.2225.6125.1425.5025.501.11%64,978
Jul 31, 202625.4225.5025.1225.2225.220.64%60,711
Jul 30, 202624.8425.2024.6425.0625.062.87%112,528
Jul 29, 202624.9724.9724.2124.3624.36-2.33%154,943
Jul 28, 202625.0525.4224.5624.9424.94-1.38%101,318
Jul 27, 202625.8226.2525.0125.2925.29-1.21%81,533
Jul 24, 202625.8526.1425.5525.6025.60-1.04%48,737
Jul 23, 202625.9026.1025.5725.8725.87-0.88%63,271
Jul 22, 202625.9026.3325.9026.1026.100.42%49,483
Jul 21, 202625.8326.1525.5725.9925.991.88%39,214
Jul 20, 202625.7525.8625.4125.5125.510.16%45,770
Jul 17, 202625.7526.0025.1525.4725.47-2.60%113,369
Jul 16, 202626.4026.4326.0726.1526.15-1.62%49,185
Jul 15, 202626.8026.8326.4226.5826.58-0.15%66,664
Jul 14, 202626.5626.8026.3626.6226.621.26%78,714
Jul 13, 202626.7326.7326.1326.2926.29-1.54%45,352
Jul 10, 202626.9027.0226.6626.8826.70-0.04%42,962
Jul 9, 202626.7027.0726.5326.8926.711.97%65,954
Jul 8, 202626.0126.5925.0026.3726.19-112,114
Jul 7, 202627.0427.0426.2526.3726.19-2.41%67,308
Jul 6, 202627.1727.9226.9527.0226.84-0.07%46,366
Jul 2, 202627.6428.0326.6027.0426.86-2.24%64,814
Jul 1, 202627.9528.0327.5527.6627.47-1.46%78,716
Jun 30, 202627.8028.0727.7228.0727.881.04%55,485
Jun 29, 202627.8528.0127.6227.7827.59-0.04%124,506
Jun 26, 202627.6427.8027.2527.7927.60-0.36%119,038
Jun 25, 202628.0228.2327.5527.8927.700.80%85,107
Jun 24, 202627.6827.8727.3527.6727.48-0.18%107,865
Jun 23, 202627.7728.0327.5027.7227.53-2.33%87,711
Jun 22, 202628.4028.6028.1228.3828.190.28%115,416
Jun 18, 202627.9128.3627.7328.3028.112.91%86,967
Jun 17, 202627.8027.8327.2527.5027.32-0.47%76,379
Jun 16, 202627.5827.6927.4527.6327.440.22%64,387
Jun 15, 202627.4027.7027.0227.5727.392.83%54,548
Jun 12, 202626.6027.2426.5726.9926.631.39%50,198
Jun 11, 202625.9726.8025.8826.6226.273.06%60,639
Jun 10, 202626.0626.3725.7625.8325.49-1.15%50,603
Jun 9, 202626.5227.0025.7526.1325.78-1.21%94,502
Jun 8, 202626.5526.6926.2926.4526.100.69%55,915
Jun 5, 202627.1327.3726.1326.2725.92-4.02%75,685
Jun 4, 202627.2427.4726.9527.3727.01-0.22%76,349
Jun 3, 202627.5127.6727.2727.4327.060.11%75,063
Jun 2, 202627.0927.4827.0927.4027.041.26%93,871
Jun 1, 202626.9027.1926.8227.0626.700.59%64,026
May 29, 202627.0927.2026.8026.9026.54-0.55%109,477
May 28, 202626.8627.1026.5227.0526.690.41%124,417