Virtus Artificial Intelligence & Technology Opportunities Fund (AIO) NYSE

21.80

-0.05(-0.23%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	21.55	21.8	21.8	22.02	21.5	53,266
April 01, 2026	21.55	21.85	21.85	21.94	21.52	85,577
March 31, 2026	21.3	21.41	21.41	21.55	21.06	146,471
March 30, 2026	21.53	21.1	21.1	21.58	20.91	149,739
March 27, 2026	21.49	21.16	21.16	21.62	21.01	153,993
March 26, 2026	22.02	21.59	21.59	22.02	21.45	91,099
March 25, 2026	21.86	22.08	22.08	22.21	21.85	72,927
March 24, 2026	21.38	21.59	21.59	21.65	21.38	89,824
March 23, 2026	21.45	21.47	21.47	21.82	21.35	77,914
March 20, 2026	21.55	21.24	21.24	21.81	21.15	90,073
March 19, 2026	21.36	21.6	21.6	21.99	21.36	101,407
March 18, 2026	21.91	21.71	21.71	22.2	21.7	68,867
March 17, 2026	21.95	21.94	21.94	22.24	21.93	41,953
March 16, 2026	21.75	21.87	21.87	22.21	21.75	63,422
March 13, 2026	22.01	21.7	21.7	22.16	21.7	54,305
March 12, 2026	22.2	21.9	21.9	22.2	21.88	93,612
March 11, 2026	22.06	22.38	22.38	22.47	22.06	48,836
March 10, 2026	21.97	22.05	22.05	22.27	21.97	58,725
March 09, 2026	21.8	21.96	21.96	21.96	21.52	99,294
March 06, 2026	22.15	22.05	22.05	22.45	21.95	106,700
March 05, 2026	22.75	22.59	22.59	22.8	22.35	81,311
March 04, 2026	22.8	22.88	22.88	22.96	22.75	70,395
March 03, 2026	22.58	22.77	22.77	22.89	22.44	77,316
March 02, 2026	22.67	22.96	22.96	23.04	22.67	53,422
February 27, 2026	22.97	23.02	23.02	23.17	22.9	96,321
February 26, 2026	23.55	23.26	23.26	23.55	23.18	120,300
February 25, 2026	23.2	23.46	23.46	23.48	23.17	117,735
February 24, 2026	22.87	23.15	23.15	23.21	22.87	92,910
February 23, 2026	22.83	22.87	22.87	23	22.76	89,200
February 20, 2026	22.74	23.01	0	23.12	22.74	53,938
February 19, 2026	22.9	22.86	0	22.95	22.75	64,000
February 18, 2026	22.79	22.97	0	23.19	22.79	105,400
February 17, 2026	22.34	22.73	0	22.88	22.34	66,700
February 13, 2026	22.47	22.59	0	22.8	22.42	136,814
February 12, 2026	22.79	22.53	0	22.8	22.45	135,200
February 11, 2026	22.85	22.82	0	22.94	22.67	115,819
February 10, 2026	22.82	22.77	0	22.95	22.68	117,900
February 09, 2026	22.56	22.76	0	22.95	22.56	124,963
February 06, 2026	22.29	22.58	0	22.6	22.19	111,449
February 05, 2026	22.2	21.97	0	22.4	21.96	156,100
February 04, 2026	22.49	22.43	0	22.65	22.12	155,521
February 03, 2026	22.61	22.54	0	22.9	22.31	105,100
February 02, 2026	22.57	22.62	0	22.86	22.56	200,405
January 30, 2026	22.65	22.64	0	22.91	22.5	86,054
January 29, 2026	23.01	22.87	0	23.08	22.48	150,000
January 28, 2026	22.74	22.88	0	22.94	22.67	112,920
January 27, 2026	22.77	22.77	0	22.92	22.66	78,617
January 26, 2026	22.67	22.62	0	22.87	22.62	60,100
January 23, 2026	22.84	22.6	0	22.84	22.55	120,100
January 22, 2026	22.87	22.8	0	23	22.6	91,600
January 21, 2026	22.5	22.65	0	22.79	22.46	90,433
January 20, 2026	22.47	22.46	0	22.98	22.41	121,345
January 16, 2026	23.34	22.93	0	23.34	22.87	154,100
January 15, 2026	23.41	23.25	0	23.57	23.17	107,645
January 14, 2026	23.4	23.33	0	23.41	23.03	123,200
January 13, 2026	23.47	23.47	0	23.67	23.41	127,900
January 12, 2026	23.14	23.48	0	23.54	23.08	169,100
January 09, 2026	22.58	23.29	0	23.42	22.52	516,100
January 08, 2026	22.44	22.5	0	22.67	22.22	188,300
January 07, 2026	22.48	22.46	0	22.59	22.44	85,600