Skip to main content
logo
Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
26.23
-0.17 (-0.64%)
At close: Aug 28, 2026, 4:00 PM EDT
26.43
+0.20 (0.76%)
After-hours: Aug 28, 2026, 7:56 PM EDT

AIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202626.3226.6126.0026.2326.23-0.64%127,726
Aug 27, 202626.0126.5125.9526.4026.401.54%110,149
Aug 26, 202625.8926.1525.7426.0026.000.42%36,423
Aug 25, 202625.7525.8925.6125.8925.891.17%37,968
Aug 24, 202625.6025.7325.3225.5925.59-0.54%82,565
Aug 21, 202625.8025.8625.5025.7325.730.31%47,531
Aug 20, 202625.9626.1525.5025.6525.65-2.21%58,355
Aug 19, 202626.5726.7026.0026.2326.23-0.91%57,482
Aug 18, 202626.7926.8526.3226.4726.47-1.78%70,237
Aug 17, 202626.7127.0926.6426.9526.951.43%76,731
Aug 14, 202626.7526.7526.5126.5726.57-0.67%43,367
Aug 13, 202626.5326.8426.5326.7526.751.17%61,463
Aug 12, 202626.5426.6526.4026.6226.441.22%65,245
Aug 11, 202626.3826.5026.0926.3026.12-0.15%60,495
Aug 10, 202626.3426.4726.1126.3426.160.42%145,575
Aug 7, 202626.2326.3526.1026.2326.050.61%49,773
Aug 6, 202626.1326.3926.0326.0725.89-0.53%38,357
Aug 5, 202626.3326.4726.0626.2126.030.34%86,441
Aug 4, 202625.7226.2525.7226.1225.942.43%80,506
Aug 3, 202625.2225.6125.1425.5025.331.11%64,992
Jul 31, 202625.4225.5025.1225.2225.050.64%60,873
Jul 30, 202624.8425.2024.6425.0624.892.87%112,719
Jul 29, 202624.9724.9724.2124.3624.20-2.33%156,973
Jul 28, 202625.0525.4224.5624.9424.77-1.38%101,366
Jul 27, 202625.8226.2525.0125.2925.12-1.21%81,541
Jul 24, 202625.8526.1425.5525.6025.43-1.04%48,998
Jul 23, 202625.9026.1025.5725.8725.70-0.88%63,272
Jul 22, 202625.9026.3325.9026.1025.920.42%49,483
Jul 21, 202625.8326.1525.5725.9925.811.88%39,226
Jul 20, 202625.7525.8625.4125.5125.340.16%45,771
Jul 17, 202625.7526.0025.1525.4725.30-2.60%113,369
Jul 16, 202626.4026.4326.0726.1525.97-1.62%49,185
Jul 15, 202626.8026.8326.4226.5826.40-0.15%66,705
Jul 14, 202626.5626.8026.3626.6226.441.26%78,717
Jul 13, 202626.7326.7326.1326.2926.11-1.54%45,356
Jul 10, 202626.9027.0226.6626.8826.52-0.04%42,962
Jul 9, 202626.7027.0726.5326.8926.531.97%65,954
Jul 8, 202626.0126.5925.0026.3726.02-112,114
Jul 7, 202627.0427.0426.2526.3726.02-2.41%67,308
Jul 6, 202627.1727.9226.9527.0226.66-0.07%46,366
Jul 2, 202627.6428.0326.6027.0426.68-2.24%64,814
Jul 1, 202627.9528.0327.5527.6627.29-1.46%78,716
Jun 30, 202627.8028.0727.7228.0727.691.04%55,485
Jun 29, 202627.8528.0127.6227.7827.41-0.04%124,506
Jun 26, 202627.6427.8027.2527.7927.42-0.36%119,038
Jun 25, 202628.0228.2327.5527.8927.520.80%85,107
Jun 24, 202627.6827.8727.3527.6727.30-0.18%107,865
Jun 23, 202627.7728.0327.5027.7227.35-2.33%87,711
Jun 22, 202628.4028.6028.1228.3828.000.28%115,416
Jun 18, 202627.9128.3627.7328.3027.922.91%86,967