Skip to main content
logo
Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
26.07
-0.06 (-0.23%)
Jun 10, 2026, 12:27 PM EDT - Market open

AIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202626.0626.3725.7626.26-0.48%7,646
Jun 9, 202626.5227.0025.7526.1326.13-1.21%94,438
Jun 8, 202626.5526.6926.2926.4526.450.69%55,715
Jun 5, 202627.1327.3726.1326.2726.27-4.02%75,625
Jun 4, 202627.2427.4726.9527.3727.37-0.22%76,346
Jun 3, 202627.5127.6727.2727.4327.430.11%75,026
Jun 2, 202627.0927.4827.0927.4027.401.26%93,868
Jun 1, 202626.9027.1926.8227.0627.060.59%64,023
May 29, 202627.0927.2026.8026.9026.90-0.55%109,475
May 28, 202626.8627.1026.5227.0527.050.41%124,417
May 27, 202626.4327.0726.4226.9426.942.24%125,640
May 26, 202626.3326.5126.1626.3526.351.35%69,920
May 22, 202625.8226.1625.7426.0026.001.13%70,428
May 21, 202625.4125.7825.3925.7125.710.74%42,758
May 20, 202625.4125.5925.2825.5225.521.35%117,764
May 19, 202625.0025.3324.9925.1825.18-1.60%65,374
May 18, 202626.2026.2025.3625.5925.59-2.37%111,775
May 15, 202626.3926.4526.0926.2126.21-1.47%68,565
May 14, 202626.2126.6726.2126.6026.601.92%128,702
May 13, 202626.0226.2225.9426.1026.100.58%78,069
May 12, 202625.9026.0525.7125.9525.95-0.08%52,924
May 11, 202625.6626.0425.6625.9725.971.17%82,553
May 8, 202625.7325.9725.7225.8225.670.62%99,159
May 7, 202625.8826.0725.5025.6625.51-0.39%150,431
May 6, 202625.3825.9625.3825.7625.611.90%143,880
May 5, 202624.8925.3524.6325.2825.131.89%98,640
May 4, 202624.7524.8824.6024.8124.670.36%81,289
May 1, 202624.8324.8324.5724.7224.580.98%78,362
Apr 30, 202624.3224.6024.1724.4824.341.70%124,644
Apr 29, 202624.6324.6724.0124.0723.93-2.04%173,452
Apr 28, 202624.4624.6224.2324.5724.43-0.81%107,575
Apr 27, 202624.6924.8824.6624.7724.630.36%109,980
Apr 24, 202624.4624.7524.4424.6824.541.73%69,616
Apr 23, 202624.3324.6024.1724.2624.12-0.29%75,882
Apr 22, 202624.3024.4424.2724.3324.191.00%59,497
Apr 21, 202624.1224.3524.0324.0923.95-0.21%79,831
Apr 20, 202623.9124.1523.9124.1424.000.58%38,281
Apr 17, 202623.9124.1623.9124.0023.861.01%56,141
Apr 16, 202623.8823.9923.6923.7623.62-0.38%86,519
Apr 15, 202623.6723.9923.6723.8523.710.55%105,587
Apr 14, 202623.0723.9123.0723.7223.581.41%74,483
Apr 13, 202622.9423.4522.9423.3923.251.52%66,160
Apr 10, 202622.9723.5122.9523.1922.911.18%92,628
Apr 9, 202622.7923.0022.7122.9222.641.15%63,917
Apr 8, 202622.4022.9922.2422.6622.383.75%77,250
Apr 7, 202621.7521.8621.5421.8421.57-0.23%64,074
Apr 6, 202621.8521.9921.3821.8921.620.41%63,541
Apr 2, 202621.5522.0221.5021.8021.53-0.23%53,271
Apr 1, 202621.5521.9421.5221.8521.582.06%85,577
Mar 31, 202621.3021.5521.0621.4121.151.47%146,471