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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

AOT Growth and Innovation ETF (AOTG) NASDAQ