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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	52.07	52.11	52.11	52.21	51.96	8,000
August 14, 2025	51.71	51.74	51.74	51.95	51.51	2,618
August 13, 2025	52.28	52.04	52.04	52.35	51.67	11,027
August 12, 2025	51.85	51.9	51.9	51.91	51.51	11,800
August 11, 2025	51.94	51.41	51.41	52.12	51.38	9,400
August 08, 2025	52.61	51.85	51.85	52.61	51.85	5,848
August 07, 2025	52.38	51.97	51.97	52.67	51.53	7,000
August 06, 2025	51.4	51.68	51.68	51.72	50.87	25,892
August 05, 2025	51.67	51.22	51.22	52.38	51	8,343
August 04, 2025	51.03	51.71	51.71	51.74	50.88	40,100
August 01, 2025	50.44	50.41	50.41	50.44	50.23	20,500
July 31, 2025	52.66	51.81	51.81	52.66	51.81	500
July 30, 2025	52.39	52.29	52.29	52.47	52.11	2,600
July 29, 2025	53.18	52.05	52.05	53.18	52.05	500
July 28, 2025	52.38	52.46	52.46	52.46	52.37	932
July 25, 2025	52.2	52.07	52.07	52.2	52.07	309
July 24, 2025	51.39	51.65	51.65	51.65	51.39	1,134
July 23, 2025	51.14	51.33	51.33	51.33	51.14	219
July 22, 2025	50.95	51	51	51.02	50.95	600
July 21, 2025	51.75	51.44	51.44	51.87	51.44	2,030
July 18, 2025	51.86	51.5	51.5	51.86	51.5	523
July 17, 2025	51.35	51.62	51.62	51.62	51.35	438
July 16, 2025	50.72	50.93	50.93	50.93	50.72	904
July 15, 2025	50.48	50.43	50.43	50.57	50.43	918
July 14, 2025	49.92	49.92	49.92	49.92	49.92	100
July 11, 2025	49.5	49.48	49.48	49.5	49.48	500
July 10, 2025	49.82	49.82	49.82	49.82	49.82	200
July 09, 2025	49.98	49.96	49.96	49.99	49.95	1,030
July 08, 2025	49.73	49.43	49.43	49.73	49.36	437
July 07, 2025	49.62	49.61	49.61	49.68	49.3	95
July 03, 2025	49.89	49.95	49.95	49.95	49.89	400
July 02, 2025	49.19	49.44	49.44	49.54	49.19	1,152
July 01, 2025	48.96	49.04	49.04	49.13	48.96	8,052
June 30, 2025	49.82	49.86	49.86	49.86	49.82	400
June 27, 2025	49.39	49.31	49.31	49.41	49.31	600
June 26, 2025	48.94	48.94	48.94	48.94	48.94	216
June 25, 2025	48.4	48.41	48.41	48.41	48.4	200
June 24, 2025	48.25	48.47	48.47	48.53	48.25	346
June 23, 2025	47.03	47.03	47.03	47.03	47.03	110
June 20, 2025	46.49	46.49	46.49	46.49	46.49	200
June 18, 2025	47.05	46.8	46.8	47.05	46.8	900
June 17, 2025	46.79	46.79	46.79	46.79	46.79	87
June 16, 2025	45.98	47.26	47.26	47.26	45.98	444
June 13, 2025	45.99	46.11	46.11	46.11	45.99	700
June 12, 2025	47.03	47.03	47.03	47.03	47.03	100
June 11, 2025	47.32	47.32	47.32	47.32	47.32	100
June 10, 2025	47.18	47.18	47.18	47.18	47.18	100
June 09, 2025	46.99	47.03	47.03	47.03	46.99	200
June 06, 2025	47.15	47.1	47.1	47.15	47.1	316
June 05, 2025	47.31	46.5	46.5	47.31	46.5	700
June 04, 2025	46.64	46.64	46.64	46.64	46.64	100
June 03, 2025	46.41	46.41	46.41	46.41	46.41	100
June 02, 2025	45.98	45.98	45.98	45.98	45.98	100
May 30, 2025	45.67	45.67	45.67	45.67	45.67	200
May 29, 2025	45.8	45.8	45.8	45.8	45.8	100
May 28, 2025	45.8	45.8	45.8	45.8	45.8	100
May 27, 2025	46.04	46.04	46.04	46.04	46.04	200
May 23, 2025	45.01	45.01	45.01	45.01	45.01	100
May 22, 2025	45.74	45.68	45.68	45.74	45.68	212
May 21, 2025	46.32	45.42	45.42	46.32	45.42	500

AOT Growth and Innovation ETF (AOTG) NASDAQ