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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.74	23.01	23.01	23.12	22.74	53,938
February 19, 2026	22.9	22.86	22.86	22.95	22.75	64,000
February 18, 2026	22.79	22.97	22.97	23.19	22.79	105,400
February 17, 2026	22.34	22.73	22.73	22.88	22.34	66,700
February 13, 2026	22.47	22.59	22.59	22.8	22.42	136,814
February 12, 2026	22.79	22.53	22.53	22.8	22.45	135,200
February 11, 2026	22.85	22.82	22.67	22.94	22.67	115,819
February 10, 2026	22.82	22.77	22.62	22.95	22.68	117,900
February 09, 2026	22.56	22.76	22.61	22.95	22.56	124,963
February 06, 2026	22.29	22.58	22.58	22.6	22.19	111,449
February 05, 2026	22.2	21.97	21.97	22.4	21.97	156,100
February 04, 2026	22.49	22.43	22.43	22.65	22.12	155,521
February 03, 2026	22.61	22.54	22.54	22.9	22.31	105,100
February 02, 2026	22.57	22.62	22.62	22.86	22.56	200,405
January 30, 2026	22.65	22.64	22.64	22.91	22.5	86,054
January 29, 2026	23.01	22.87	22.87	23.08	22.48	150,000
January 28, 2026	22.74	22.88	22.88	22.94	22.67	112,920
January 27, 2026	22.77	22.77	22.77	22.92	22.66	78,617
January 26, 2026	22.67	22.62	22.62	22.87	22.62	60,100
January 23, 2026	22.84	22.6	22.6	22.84	22.55	120,100
January 22, 2026	22.87	22.8	22.8	23	22.6	91,600
January 21, 2026	22.5	22.65	22.65	22.79	22.46	90,433
January 20, 2026	22.47	22.46	22.46	22.98	22.41	121,345
January 16, 2026	23.34	22.93	22.93	23.34	22.87	154,069
January 15, 2026	23.41	23.25	23.25	23.57	23.17	107,645
January 14, 2026	23.4	23.33	23.33	23.41	23.03	123,200
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

Virtus Artificial Intelligence & Technology Opportunities Fund (AIO) NYSE