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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	52.01	52.52	52.52	53.2	51.26	7,200
November 20, 2025	55.5	52.09	52.09	55.5	52.06	15,800
November 19, 2025	53.6	53.82	53.82	53.85	53.18	5,800
November 18, 2025	53.77	53.6	53.6	54.09	53.09	12,013
November 17, 2025	55.53	54.52	54.52	55.73	54.07	13,300
November 14, 2025	54.51	55.53	55.53	56.23	54.16	10,811
November 13, 2025	56.3	55.46	55.46	56.76	55.22	9,600
November 12, 2025	57.73	57.5	57.5	57.73	57.26	4,440
November 11, 2025	57.58	57.16	57.16	57.58	57.02	17,924
November 10, 2025	56.63	57.84	57.84	57.84	56.63	33,500
November 07, 2025	55.42	56.13	56.13	56.13	54.47	16,017
November 06, 2025	57.95	56.22	56.22	57.95	56.12	15,200
November 05, 2025	57.64	58.19	58.19	58.6	57.3	11,846
November 04, 2025	58.53	57.38	57.38	58.53	57.38	11,549
November 03, 2025	59.36	59.09	59.09	59.36	58.71	11,500
October 31, 2025	59	58.82	58.82	59.17	58.42	28,100
October 30, 2025	58.43	57.99	57.99	58.89	57.92	20,314
October 29, 2025	58.99	58.96	58.96	59.15	58.69	12,600
October 28, 2025	59.42	58.92	58.92	59.42	58.61	20,700
October 27, 2025	58.59	58.67	58.67	58.69	58.32	19,100
October 24, 2025	57.86	57.51	57.51	57.92	57.4	9,448
October 23, 2025	55.62	56.49	56.49	56.59	55.61	20,351
October 22, 2025	56.5	55.58	55.58	56.5	54.93	46,013
October 21, 2025	56.78	56.36	56.36	56.78	56.13	24,600
October 20, 2025	56	56.38	56.38	56.66	56	27,600
October 17, 2025	55.01	55.5	55.5	55.66	54.99	11,900
October 16, 2025	55.82	55.35	55.35	56.32	55.12	21,925
October 15, 2025	55.63	55.69	55.69	56.27	55.2	7,800
October 14, 2025	54.72	55.14	55.14	55.7	54.3	19,454
October 13, 2025	55.49	55.64	55.64	55.64	55.11	46,952
October 10, 2025	57.08	54.43	54.43	57.11	54.42	31,752
October 09, 2025	57	57.08	57.08	57.12	56.69	12,304
October 08, 2025	56.16	57.06	57.06	57.07	56.15	20,664
October 07, 2025	56.23	55.84	55.84	56.35	55.57	9,670
October 06, 2025	56.25	55.84	55.84	56.58	55.82	19,245
October 03, 2025	55.31	55.13	55.13	55.43	55.04	8,543
October 02, 2025	55.17	55.06	55.06	55.17	54.6	30,037
October 01, 2025	54.68	54.57	54.57	54.68	54.33	16,613
September 30, 2025	55.3	54.8	54.8	55.3	54.29	14,200
September 29, 2025	54.3	54.81	54.81	54.86	54.3	52,632
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

AOT Growth and Innovation ETF (AOTG) NASDAQ