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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Virtus Artificial Intelligence & Technology Opportunities Fund (AIO) NYSE