Virtus Artificial Intelligence & Technology Opportunities Fund - AIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	23.51	23.47	23.47	23.61	23.41	127,194
January 12, 2026	23.14	23.48	23.48	23.54	23.08	169,100
January 09, 2026	22.58	23.29	23.14	23.42	22.52	516,100
January 08, 2026	22.44	22.5	22.36	22.67	22.22	188,300
January 07, 2026	22.48	22.46	22.32	22.59	22.44	85,600
January 06, 2026	22.02	22.41	22.27	22.43	22.02	110,100
January 05, 2026	22.02	22.05	21.91	22.21	21.92	106,119
January 02, 2026	21.89	21.84	21.84	22.12	21.68	101,578
December 31, 2025	21.95	21.75	21.75	22.06	21.68	100,803
December 30, 2025	22.25	21.98	21.98	22.33	21.85	213,600
December 29, 2025	21.9	22.05	22.05	22.16	21.76	149,700
December 26, 2025	23.35	23.17	21.98	23.5	22.9	216,603
December 24, 2025	23.17	23.35	23.35	23.39	23.17	35,304
December 23, 2025	23.04	23.24	23.24	23.31	22.97	86,709
December 22, 2025	23	23.06	23.06	23.26	22.8	94,400
December 19, 2025	22.13	22.71	22.71	22.91	22.13	71,812
December 18, 2025	22.41	22.28	22.28	22.58	22.19	79,000
December 17, 2025	22.38	22.2	22.2	22.5	22.14	110,148
December 16, 2025	22.49	22.43	22.43	22.58	22.25	75,113
December 15, 2025	22.64	22.42	22.42	22.74	22.25	126,300
December 12, 2025	22.98	22.72	22.72	23.2	22.26	101,538
December 11, 2025	23.06	22.97	22.97	23.11	22.67	105,900
December 10, 2025	23.2	23.34	23.19	23.4	23	70,307
December 09, 2025	23.22	23.15	23	23.43	23.14	81,021
December 08, 2025	23.46	23.37	23.22	23.55	23.2	78,043
December 05, 2025	23.39	23.45	23.3	23.63	23.31	56,900
December 04, 2025	23.25	23.35	23.2	23.45	23.02	49,639
December 03, 2025	23.13	23.16	23.16	23.22	22.88	56,300
December 02, 2025	23.17	23.1	23.1	23.28	23	69,200
December 01, 2025	23.2	23.11	23.11	23.37	22.8	53,548
November 28, 2025	23.41	23.39	23.39	23.49	23.28	41,300
November 26, 2025	23.1	23.33	23.33	23.4	22.88	123,640
November 25, 2025	22.2	22.75	22.75	22.75	21.82	138,700
November 24, 2025	21.86	22.23	22.23	22.28	21.85	76,047
November 21, 2025	21.8	21.79	21.79	22.13	21.46	73,123
November 20, 2025	22.85	21.76	21.76	23.15	21.75	113,900
November 19, 2025	22.25	22.47	22.47	22.95	22.25	65,500
November 18, 2025	22.42	22.39	22.39	22.66	22.26	114,532
November 17, 2025	23.03	22.59	22.59	23.24	22.53	114,859
November 14, 2025	22.99	22.98	22.98	23.25	22.8	126,400
November 13, 2025	23.78	23.32	23.32	23.79	23.15	86,800
November 12, 2025	24.29	24.08	23.93	24.43	24.06	59,800
November 11, 2025	24.11	24.16	24.01	24.25	23.99	54,718
November 10, 2025	23.95	24.17	24.02	24.26	23.95	96,700
November 07, 2025	24.25	23.8	23.8	24.26	23.72	51,900
November 06, 2025	24.21	23.98	23.98	24.25	23.87	64,913
November 05, 2025	24.16	24.13	24.13	24.44	24.13	77,404
November 04, 2025	24.35	24.3	24.3	24.51	24.2	61,500
November 03, 2025	24.78	24.72	24.72	24.78	24.55	68,848
October 31, 2025	24.64	24.65	24.65	24.75	24.49	71,800
October 30, 2025	24.62	24.5	24.5	24.62	24.4	121,922
October 29, 2025	24.38	24.58	24.58	24.6	24.1	116,192
October 28, 2025	24.28	24.28	24.28	24.46	24.24	79,300
October 27, 2025	24.09	24.28	24.28	24.29	24.01	125,471
October 24, 2025	23.69	23.77	23.77	23.87	23.53	98,056
October 23, 2025	23.09	23.35	23.35	23.42	23.09	105,900
October 22, 2025	23.3	23.09	23.09	23.4	23.05	98,500
October 21, 2025	23.56	23.37	23.37	23.71	23.32	69,288
October 20, 2025	23.8	23.62	23.62	24	23.54	71,679
October 17, 2025	23.61	23.67	23.67	23.98	23.45	49,900

Virtus Artificial Intelligence & Technology Opportunities Fund (AIO) NYSE