Skip to main content
logo
Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
22.47
+0.36 (1.63%)
Nov 6, 2026, 4:00 PM EST - Market closed

AIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202622.3522.6822.1922.4722.471.63%109,933
Nov 5, 202623.1923.1921.9222.1122.11-5.91%227,682
Nov 4, 202623.8724.0023.4523.5023.50-0.63%78,408
Nov 3, 202623.6023.9423.4023.6523.651.07%95,162
Nov 2, 202623.8423.9823.3423.4023.40-1.85%99,075
Oct 30, 202623.6423.8623.3323.8423.84-1.45%122,770
Oct 29, 202624.0224.3723.7024.1924.190.62%212,497
Oct 28, 202623.5124.1223.4324.0424.042.69%120,849
Oct 27, 202623.2323.6923.1423.4123.411.56%60,813
Oct 26, 202622.8823.2622.8823.0523.051.05%66,971
Oct 23, 202622.7923.0722.7722.8122.81-0.52%65,497
Oct 22, 202623.2023.5122.8022.9322.93-2.76%98,780
Oct 21, 202623.5323.6823.4023.5823.581.07%62,298
Oct 20, 202623.4323.6723.0223.3323.33-0.72%108,787
Oct 19, 202623.4523.6723.2523.5023.501.51%57,958
Oct 16, 202623.8024.1423.0023.1523.15-2.57%119,160
Oct 15, 202623.6424.0423.2023.7623.76-0.67%86,265
Oct 14, 202624.4924.4923.8023.9223.92-2.84%75,514
Oct 13, 202624.1325.0824.1324.6224.62-1.48%101,393
Oct 12, 202625.4525.5425.1325.2024.99-0.90%54,827
Oct 9, 202625.4525.5925.2525.4325.220.32%85,102
Oct 8, 202625.5025.6825.1625.3525.14-0.59%85,682
Oct 7, 202625.4225.7125.3725.5025.29-0.82%49,806
Oct 6, 202625.4125.8525.4125.7125.501.78%87,026
Oct 5, 202625.3525.4925.1825.2625.05-0.86%90,850
Oct 2, 202625.5025.6625.1925.4825.271.27%65,203
Oct 1, 202625.0125.2724.9025.1624.951.17%85,211
Sep 30, 202625.2825.5224.8024.8724.66-1.23%96,515
Sep 29, 202625.1525.2424.9025.1824.970.76%134,270
Sep 28, 202624.7525.6424.6024.9924.780.89%119,889
Sep 25, 202624.7925.3024.6624.7724.56-0.04%86,889
Sep 24, 202624.8125.7424.6424.7824.57-0.68%61,330
Sep 23, 202625.1825.5024.8024.9524.74-1.66%54,603
Sep 22, 202625.1425.5624.9525.3725.160.96%31,051
Sep 21, 202624.9225.1624.5825.1324.921.95%59,452
Sep 18, 202624.6124.7524.5924.6524.440.24%45,961
Sep 17, 202624.3624.7024.3524.5924.392.46%46,131
Sep 16, 202624.2524.4424.0024.0023.80-0.50%76,986
Sep 15, 202624.5924.6623.9824.1223.92-2.19%104,380
Sep 14, 202624.8525.0024.5424.6624.45-2.34%85,902
Sep 11, 202625.6725.8325.3825.4325.04-0.24%48,937
Sep 10, 202625.6025.9025.3825.4925.10-1.09%66,602
Sep 9, 202625.8326.1125.7325.7725.37-0.50%76,145
Sep 8, 202626.0526.1225.7525.9025.50-0.23%50,454
Sep 4, 202626.0426.2025.8525.9625.56-0.15%42,595
Sep 3, 202625.9226.0225.7526.0025.600.66%36,991
Sep 2, 202625.8725.8725.5725.8325.430.12%46,281
Sep 1, 202626.0426.0425.7625.8025.40-1.75%42,626
Aug 31, 202626.1026.2825.9126.2625.860.11%84,823
Aug 28, 202626.3226.6126.0026.2325.83-0.64%127,752