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

22.64
-0.23 (-1.01%)
NYSE · Last Trade: Feb 1st, 5:03 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202622.6522.9122.5022.6486,05422.64
1/29/202623.0123.0822.4822.87149,98222.87
1/28/202622.7422.9422.6622.88112,92022.88
1/27/202622.7722.9222.6622.7778,61722.77
1/26/202622.6722.8622.6222.6260,08922.62
1/23/202622.8422.8422.5522.60120,07722.60
1/22/202622.8723.0022.6022.8091,59322.80
1/21/202622.5022.7922.4622.6590,43222.65
1/20/202622.4722.9822.4122.46121,32522.46
1/16/202623.3423.3422.8722.93154,06922.93
1/15/202623.4123.5723.1723.25107,64523.25
1/14/202623.4023.4123.0323.33123,18323.33
1/13/202623.4723.6623.4123.47127,88923.47
1/12/202623.1423.5423.0823.48169,52723.48
1/09/202622.5823.4222.5223.29516,09523.14
1/08/202622.4422.6722.2222.50188,29322.36
1/07/202622.4822.5922.4422.4685,58322.32
1/06/202622.0222.4322.0222.41110,09622.27
1/05/202622.0222.2021.9222.05106,11921.91
1/02/202621.8922.1221.6821.84101,57821.70
12/31/202521.9522.0621.6821.75100,80321.61
12/30/202522.2522.3221.8521.98213,56021.84
12/29/202521.9022.1621.7622.05149,67321.91
12/26/202523.3523.5022.9023.17216,60321.84
12/24/202523.1723.3923.1723.3535,30422.01
12/23/202523.0423.3022.9723.2486,65821.90
12/22/202523.0023.2622.8023.0694,36621.73
12/19/202522.1322.9122.1322.7171,81221.40
12/18/202522.4122.5822.1922.2878,98521.00
12/17/202522.3822.5022.1422.20110,14820.92
12/16/202522.4922.5822.2522.4375,10821.14
12/15/202522.6422.7422.2522.42126,28021.13
12/12/202522.9823.2022.2622.72101,53821.41
12/11/202523.0623.1122.6722.97105,88221.65
12/10/202523.2023.4023.0023.3470,30721.86
12/09/202523.2223.4323.1423.1581,02121.68
12/08/202523.4623.5523.2023.3778,04321.88
12/05/202523.3923.6323.3123.4556,85521.96
12/04/202523.2523.4523.0223.3549,63921.87
12/03/202523.1323.2222.8823.1656,27521.69
12/02/202523.1723.2923.0023.1069,19021.63
12/01/202523.2023.3722.8023.1153,54721.64
11/28/202523.4123.4923.2823.3941,28321.90
11/26/202523.1023.4022.8823.33123,64021.85
11/25/202522.2022.7521.8222.75138,67421.30
11/24/202521.8622.2821.8022.2376,54820.82
11/21/202521.8022.1321.4621.7973,12320.40
11/20/202522.8523.1521.7521.76113,85620.38
11/19/202522.2522.9522.2522.4765,48321.04
11/18/202522.4222.6622.2622.39114,53220.97
11/17/202523.0323.2422.5322.59114,80921.15
11/14/202522.9923.2522.8022.98126,39021.52
11/13/202523.7823.7923.1523.3286,79321.84
11/12/202524.2924.4324.0624.0859,78122.41
11/11/202524.1124.2523.9924.1654,71822.48
11/10/202523.9523.9523.9524.1796,66122.49
11/07/202524.2524.2623.7223.8051,87022.15
11/06/202524.2124.2523.8723.9864,91322.32
11/05/202524.1624.4324.1324.1377,40422.46
11/04/202524.3524.5124.2024.3060,79922.61
11/03/202524.7824.7824.5524.7268,84823.00