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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	53.88	53.78	53.78	53.88	53.35	17,100
September 25, 2025	54	53.57	53.57	54	52.98	14,800
September 24, 2025	54.54	54.07	54.07	54.63	54.01	14,400
September 23, 2025	55.65	54.37	54.37	55.65	54.37	5,500
September 22, 2025	54.7	54.9	54.9	54.97	54.5	13,609
September 19, 2025	54.59	54.7	54.7	54.71	54.4	6,303
September 18, 2025	53.95	54.32	54.32	54.55	53.95	8,710
September 17, 2025	53.7	53.74	53.74	53.84	53.52	7,107
September 16, 2025	53.78	53.66	53.66	53.78	53.47	5,437
September 15, 2025	53.45	53.67	53.67	53.73	53.45	6,948
September 12, 2025	53.23	53.17	53.17	53.3	53.17	6,614
September 11, 2025	53.19	53.25	53.25	53.44	53.09	5,742
September 10, 2025	53.01	53.01	53.01	53.64	52.79	22,000
September 09, 2025	52.74	53.01	53.01	53.01	52.54	10,287
September 08, 2025	52.2	52.55	52.55	52.66	52.2	11,972
September 05, 2025	52.03	51.64	51.64	52.08	51.06	11,119
September 04, 2025	51.35	51.91	51.91	51.94	51.25	25,001
September 03, 2025	51.47	51.7	51.7	51.74	51.33	22,600
September 02, 2025	51.5	51.38	51.38	51.5	50.71	14,506
August 29, 2025	52.93	52.02	52.02	52.93	51.8	7,617
August 28, 2025	52.02	52.59	52.59	52.66	52.02	15,811
August 27, 2025	51.95	52.08	52.08	52.15	51.93	20,800
August 26, 2025	51.86	52.02	52.02	52.02	51.76	7,100
August 25, 2025	52.45	51.86	51.86	52.45	51.7	34,100
August 22, 2025	51.23	51.88	51.88	52.01	51.23	8,136
August 21, 2025	50.86	50.71	50.71	50.91	50.38	23,900
August 20, 2025	51.56	50.82	50.82	51.56	49.89	7,700
August 19, 2025	52.2	51.08	51.08	52.2	51.05	13,316
August 18, 2025	52.66	52.31	52.31	52.66	51.99	11,400
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

AOT Growth and Innovation ETF (AOTG) NASDAQ