AOT Growth and Innovation ETF - AOTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.9	50.51	50.51	50.86	49.9	5,400
February 19, 2026	49.89	50.21	50.21	50.25	49.81	3,238
February 18, 2026	49.52	50.14	50.14	50.41	49.52	4,729
February 17, 2026	49.16	49.42	49.42	49.72	48.62	9,532
February 13, 2026	49.35	49.66	49.66	49.99	49.35	4,612
February 12, 2026	50.64	49.35	49.35	51.1	49.11	15,705
February 11, 2026	51.66	51.09	51.09	52.25	50.62	5,200
February 10, 2026	51.35	51.84	51.84	52.3	51.35	6,600
February 09, 2026	50.54	51.7	51.7	51.92	50.16	18,308
February 06, 2026	48.82	50.5	50.5	50.5	48.82	13,900
February 05, 2026	49.22	48.75	48.75	49.81	48.57	14,428
February 04, 2026	54.49	50.12	50.12	54.49	49.39	28,028
February 03, 2026	54.88	52.32	52.32	54.88	51.68	12,224
February 02, 2026	53.81	54.27	54.27	54.77	53.81	6,902
January 30, 2026	54.71	54.11	54.11	55.58	53.98	12,335
January 29, 2026	55.69	55.77	55.77	55.77	54.69	12,316
January 28, 2026	56.52	56.35	56.35	56.78	56.22	11,400
January 27, 2026	56	56.22	56.22	56.36	56	14,600
January 26, 2026	56.4	55.95	55.95	56.4	55.91	14,900
January 23, 2026	56	55.93	55.93	56.19	55.86	12,200
January 22, 2026	55.74	55.56	55.56	55.74	55.29	7,320
January 21, 2026	54.54	54.77	54.77	55.17	54.26	12,200
January 20, 2026	54.3	54.11	54.11	55.1	54.08	20,448
January 16, 2026	56.27	55.49	55.49	56.27	55.41	12,609
January 15, 2026	56.94	55.66	55.66	56.94	55.66	19,100
January 14, 2026	56.84	55.83	55.83	56.84	55.45	18,100
January 13, 2026	57.39	56.51	56.51	57.39	56.32	20,400
January 12, 2026	56.5	56.82	56.82	57.01	56.03	35,700
January 09, 2026	56.61	56.5	56.5	56.71	56.31	16,039
January 08, 2026	56.9	56.46	56.46	56.9	56.31	5,252
January 07, 2026	56.84	56.94	56.94	57.13	56.8	2,794
January 06, 2026	56.87	57.04	57.04	57.04	56.59	8,000
January 05, 2026	55.86	56.71	56.71	57.04	55.86	29,300
January 02, 2026	56.69	55.71	55.71	56.7	55.55	20,232
December 31, 2025	56.38	55.95	55.95	56.4	55.95	20,246
December 30, 2025	56.27	56.47	56.47	56.73	56.27	3,100
December 29, 2025	56.83	56.66	56.66	56.83	56.36	4,466
December 26, 2025	56.94	57	57	57.08	56.91	6,000
December 24, 2025	57.08	56.93	56.93	57.08	56.76	3,439
December 23, 2025	56.61	56.85	56.85	56.85	56.28	6,700
December 22, 2025	56.11	56.69	56.69	56.73	56.11	7,800
December 19, 2025	55.43	56.07	56.07	56.12	55.43	2,800
December 18, 2025	54.99	55.03	55.03	55.5	54.92	8,700
December 17, 2025	54.94	53.9	53.9	55.06	53.86	19,400
December 16, 2025	54.92	54.98	54.98	55.06	54.52	2,436
December 15, 2025	55.51	54.76	54.76	55.51	54.76	4,410
December 12, 2025	56.63	55.53	55.53	56.67	55.39	7,100
December 11, 2025	56.6	56.73	56.73	56.79	56.23	8,706
December 10, 2025	56.65	57.13	57.13	57.18	56.6	4,223
December 09, 2025	55.76	56.89	56.89	57.04	55.76	4,100
December 08, 2025	57.52	56.56	56.56	57.52	56.38	5,421
December 05, 2025	56.73	56.58	56.58	57.1	56.47	6,500
December 04, 2025	56.01	56.54	56.54	56.54	55.95	4,860
December 03, 2025	55.4	56.11	56.11	56.15	55.4	4,838
December 02, 2025	56.09	55.67	55.67	56.2	55.67	4,602
December 01, 2025	55.12	55.29	55.29	55.63	55.02	7,098
November 28, 2025	55.15	55.5	55.5	55.56	55.15	7,100
November 26, 2025	54.28	55.15	55.15	55.34	54.28	9,600
November 25, 2025	53.03	54.28	54.28	54.38	53.03	3,693
November 24, 2025	52.55	54.08	54.08	54.08	52.55	8,121

AOT Growth and Innovation ETF (AOTG) NASDAQ