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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	24.15	23.79	23.79	24.17	23.52	65,300
October 15, 2025	23.64	24.04	24.04	24.15	23.52	175,221
October 14, 2025	23.44	23.57	23.57	23.7	23.37	81,800
October 13, 2025	23.76	23.79	23.64	23.9	23.66	60,000
October 10, 2025	24.07	23.45	23.3	24.27	23.42	43,400
October 09, 2025	24.13	24.11	23.96	24.2	23.95	37,100
October 08, 2025	23.95	24.08	23.93	24.18	23.91	50,900
October 07, 2025	24.12	23.89	23.74	24.17	23.72	77,900
October 06, 2025	24.05	24.03	24.03	24.27	23.91	101,987
October 03, 2025	24.13	24.06	24.06	24.38	24.06	60,400
October 02, 2025	24.23	24.19	24.19	24.3	24.07	67,300
October 01, 2025	24.05	24.24	24.24	24.37	23.85	68,733
September 30, 2025	23.92	24.03	24.03	24.24	23.76	78,900
September 29, 2025	24.08	24.03	24.03	24.42	23.95	124,200
September 26, 2025	23.9	24.12	24.12	24.14	23.74	88,511
September 25, 2025	24.13	23.85	23.85	24.15	23.8	72,100
September 24, 2025	24.28	24.15	24.15	24.5	24.08	78,413
September 23, 2025	24.38	24.28	24.28	24.6	24.21	57,300
September 22, 2025	24.28	24.5	24.5	24.69	24.22	56,607
September 19, 2025	24.26	24.29	24.29	24.4	24.19	43,083
September 18, 2025	24.25	24.28	24.28	24.39	24.12	65,706
September 17, 2025	24.2	24.06	24.06	24.33	24	52,424
September 16, 2025	24.48	24.24	24.24	24.48	24.16	63,000
September 15, 2025	24.37	24.33	24.33	24.55	24.1	92,900
September 12, 2025	24.4	24.39	24.39	24.6	24.03	79,100
September 11, 2025	24.75	24.62	24.47	24.85	24.62	63,700
September 10, 2025	24.62	24.58	24.58	24.81	24.51	57,832
September 09, 2025	24.35	24.39	24.39	24.52	24.17	48,772
September 08, 2025	24.2	24.26	24.26	24.32	24.13	39,234
September 05, 2025	24.12	24.04	24.04	24.65	23.95	64,141
September 04, 2025	23.91	24.08	24.08	24.24	23.85	80,200
September 03, 2025	24.05	23.91	23.91	24.17	23.8	65,035
September 02, 2025	24.33	23.96	23.96	24.33	23.91	82,900
August 29, 2025	24.56	24.51	24.51	24.63	24.31	62,002
August 28, 2025	24.45	24.61	24.61	24.8	24.44	105,532
August 27, 2025	24.3	24.47	24.47	24.49	24.21	69,600
August 26, 2025	24.14	24.26	24.26	24.34	24.06	37,100
August 25, 2025	24.13	24.1	24.1	24.3	24.06	81,430
August 22, 2025	23.86	24.15	24.15	24.22	23.71	49,700
August 21, 2025	23.81	23.75	23.75	23.95	23.72	57,016
August 20, 2025	24.13	23.99	23.99	24.13	23.52	60,922
August 19, 2025	24.4	24.15	24.15	24.54	24.05	52,821
August 18, 2025	24.48	24.24	24.24	24.48	24.24	47,946
August 15, 2025	24.45	24.43	24.43	24.57	24.38	23,900

Virtus Artificial Intelligence & Technology Opportunities Fund (AIO) NYSE