Virtus Artificial Intelligence & Technology Opportunities Fund Common Shares of (AIO)

23.84
-0.35 (-1.45%)
NYSE · Last Trade: Nov 1st, 8:18 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Virtus Artificial Intelligence & Technology Opportunities Fund Common Shares of (AIO)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202623.6423.8623.3323.84122,77123.84
10/29/202624.0224.3723.7024.19212,49524.19
10/28/202623.5124.1223.4324.04120,84824.04
10/27/202623.2323.6923.1423.4160,81323.41
10/26/202622.8823.2622.8823.0566,97023.05
10/23/202622.7923.0722.7722.8165,49922.81
10/22/202623.2023.5122.8022.9398,78122.93
10/21/202623.5323.6823.4023.5862,18123.58
10/20/202623.4323.6723.0223.33108,79023.33
10/19/202623.4523.6723.2523.5057,93223.50
10/16/202623.8024.1423.0023.15119,16223.15
10/15/202623.6424.0423.2023.7686,26723.76
10/14/202624.4924.4923.8023.9275,51723.92
10/13/202624.1325.0824.1324.62101,40824.62
10/12/202625.4525.5425.1325.2054,82824.99
10/09/202625.4525.5925.2425.4390,37325.22
10/08/202625.5025.6825.1625.3585,68225.14
10/07/202625.4225.7025.3625.5049,80525.29
10/06/202625.4125.8525.4125.7187,02525.50
10/05/202625.3525.4925.1825.2690,84725.05
10/02/202625.5025.6625.1925.4865,20425.27
10/01/202625.0125.2724.9025.1685,20924.95
9/30/202625.2825.5224.8024.8796,51524.66
9/29/202625.1525.2424.9025.18134,26824.97
9/28/202624.7525.6424.6024.99119,88924.78
9/25/202624.7925.3024.6624.7786,89024.56
9/24/202624.8125.7424.6424.7861,32824.57
9/23/202625.1825.4924.8024.9554,60224.74
9/22/202625.1425.5624.9525.3731,04925.16
9/21/202624.9225.1624.5725.1359,45124.92
9/18/202624.6124.7524.5924.6545,96124.44
9/17/202624.3624.7024.3524.5946,13024.39
9/16/202624.2524.4424.0024.0076,98223.80
9/15/202624.5924.6623.9824.12104,38123.92
9/14/202624.8525.0024.5424.6685,90124.45
9/11/202625.6725.8325.3825.4348,93825.04
9/10/202625.6025.9025.3825.4966,60025.10
9/09/202625.8326.1125.7325.7776,14325.37
9/08/202626.0526.1225.7525.9050,45025.50
9/04/202626.0426.2025.8525.9642,59525.56
9/03/202625.9226.0225.7526.0036,99025.60
9/02/202625.8725.8725.5725.8346,27425.43
9/01/202626.0426.0425.7525.8042,62525.40
8/31/202626.1026.2825.9126.2684,82425.86
8/28/202626.3226.6126.0026.23127,75325.83
8/27/202626.0126.5025.9526.40110,19125.99
8/26/202625.8926.1525.7326.0036,53425.60
8/25/202625.7525.8925.6125.8937,97025.49
8/24/202625.6025.7325.3225.5982,57325.20
8/21/202625.8025.8625.5025.7347,53425.34
8/20/202625.9626.1525.5025.6558,35825.26
8/19/202626.5726.7026.0026.2357,50525.83
8/18/202626.7926.8526.3226.4770,27326.06
8/17/202626.7127.0926.6426.9576,73326.54
8/14/202626.7526.7526.5126.5743,37026.16
8/13/202626.5326.8426.5326.7561,49026.34
8/12/202626.5426.6526.4026.6265,34626.03
8/11/202626.3826.5026.0926.3060,49525.72
8/10/202626.3426.4726.1126.34145,49925.76
8/07/202626.2326.3526.1026.2349,77425.65
8/06/202626.1326.3926.0326.0738,36025.50
8/05/202626.3326.4726.0526.2186,43925.63
8/04/202625.7226.2525.7126.1280,50625.55
8/03/202625.2225.6125.1425.5064,98224.94