Virtus Artificial Intelligence and Technology Opportunities Fund (AIO)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -3.09936189608 | 21.94 | 21.968 | 20.61 | 133904 | 21.13910854 | CS |
| 4 | 0.18 | 0.853889943074 | 21.08 | 22.18 | 20.61 | 130203 | 21.51234268 | CS |
| 12 | 1.6 | 8.13835198372 | 19.66 | 22.18 | 19.28 | 117843 | 20.69748697 | CS |
| 26 | 2.61 | 13.9946380697 | 18.65 | 22.18 | 18.45 | 123426 | 19.95500104 | CS |
| 52 | 2.41 | 12.7851458886 | 18.85 | 22.18 | 15.09 | 118082 | 18.65359367 | CS |
| 156 | -6.11 | -22.3237120935 | 27.37 | 28.67 | 14.92 | 113623 | 19.19155504 | CS |
| 260 | 1.24 | 6.19380619381 | 20.02 | 29.97 | 10.72 | 114259 | 20.34277753 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 21.26 | 0.38 | 1.82 | 20.93 | 21.27 | 20.88 | 112657 |
| 1721428800 | 20.88 | 0.14 | 0.68 | 20.74 | 21.15 | 20.74 | 138971 |
| 1721342400 | 20.74 | -0.49 | -2.31 | 21.33 | 21.41 | 20.61 | 169379 |
| 1721256000 | 21.23 | -0.73 | -3.32 | 21.77 | 21.86 | 21.17 | 161058 |
| 1721169600 | 21.96 | 0.16 | 0.73 | 21.94 | 21.968 | 21.75 | 96023 |
| 1721083200 | 21.8 | 0.16 | 0.74 | 21.71 | 21.94 | 21.54 | 97247 |
| 1720824000 | 21.64 | 0.04 | 0.19 | 21.69 | 21.88 | 21.541 | 113235 |
| 1720737600 | 21.6 | -0.48 | -2.17 | 21.97 | 21.97 | 21.6 | 145095 |
| 1720651200 | 22.08 | 0.11 | 0.50 | 22.02 | 22.18 | 22.01 | 162259 |
| 1720564800 | 21.97 | 0.17 | 0.78 | 21.95 | 21.97 | 21.8 | 155573 |
| 1720478400 | 21.8 | -0.08 | -0.37 | 21.97 | 22 | 21.73 | 91199 |
| 1720219200 | 21.88 | 0.16 | 0.74 | 21.75 | 21.9 | 21.725 | 98994 |
| 1720040640 | 21.72 | 0.12 | 0.56 | 21.68 | 21.72 | 21.6 | 68579 |
| 1719960000 | 21.6 | 0.04 | 0.19 | 21.6 | 21.75 | 21.54 | 106698 |
| 1719873600 | 21.56 | -0.02 | -0.09 | 21.72 | 21.72 | 21.51 | 158008 |
| 1719614400 | 21.58 | 0 | 0.00 | 21.58 | 21.58 | 21.58 | 0 |
| 1719528000 | 21.58 | 0.5 | 2.37 | 21.23 | 21.7316 | 21.14 | 221580 |
| 1719441600 | 21.08 | 0 | 0.00 | 20.98 | 21.1242 | 20.96 | 167074 |
| 1719355200 | 21.08 | 0.12 | 0.57 | 21.08 | 21.085 | 20.96 | 76844 |
| 1719268800 | 20.96 | -0.2 | -0.95 | 21.19 | 21.2585 | 20.91 | 115587 |
| 1719009600 | 21.16 | -0.1 | -0.47 | 21.23 | 21.25 | 21.05 | 98869 |
| 1718923200 | 21.26 | 0.27 | 1.29 | 21.17 | 21.26 | 20.83 | 317900 |
| 1718750400 | 20.99 | 0.28 | 1.35 | 20.73 | 20.99 | 20.71 | 160330 |
| 1718664000 | 20.71 | 0.13 | 0.63 | 20.59 | 20.73 | 20.5007 | 98095 |
| 1718404800 | 20.58 | 0.1 | 0.49 | 20.48 | 20.58 | 20.42 | 108224 |
| 1718318400 | 20.48 | -0.25 | -1.21 | 20.73 | 20.7483 | 20.37 | 127224 |
| 1718232000 | 20.73 | 0.32 | 1.57 | 20.54 | 20.92 | 20.54 | 269617 |
| 1718145600 | 20.41 | 0.19 | 0.94 | 20.22 | 20.41 | 20.1671 | 123188 |
| 1718059200 | 20.22 | 0.12 | 0.60 | 20.08 | 20.2499 | 20.05 | 111523 |
| 1717800000 | 20.1 | 0 | 0.00 | 20.1 | 20.11 | 20 | 51352 |
| 1717713600 | 20.1 | 0.06 | 0.30 | 20.08 | 20.12 | 20.01 | 86045 |
| 1717627200 | 20.04 | 0.21 | 1.06 | 19.9 | 20.06 | 19.79 | 121491 |
| 1717540800 | 19.83 | -0.06 | -0.30 | 19.85 | 19.94 | 19.75 | 96071 |
| 1717454400 | 19.89 | -0.06 | -0.30 | 19.92 | 19.94 | 19.77 | 55483 |
| 1717195200 | 19.95 | -0.05 | -0.25 | 20.01 | 20.03 | 19.81 | 90844 |
| 1717108800 | 20 | 0.09 | 0.45 | 19.98 | 20.04 | 19.9226 | 179470 |
| 1717022400 | 19.91 | -0.05 | -0.25 | 19.91 | 20 | 19.8206 | 104346 |
| 1716936000 | 19.96 | 0 | 0.00 | 19.995 | 20.04 | 19.86 | 74140 |
| 1716590400 | 19.96 | 0.14 | 0.71 | 19.82 | 20.03 | 19.82 | 77684 |
| 1716504000 | 19.82 | -0.18 | -0.90 | 20.08 | 20.08 | 19.76 | 127524 |
| 1716417600 | 20 | 0 | 0.00 | 20.04 | 20.05 | 19.9 | 80538 |
| 1716331200 | 20 | 0.07 | 0.35 | 19.9 | 20.04 | 19.88 | 89700 |
| 1716244800 | 19.93 | 0.04 | 0.20 | 19.85 | 20.07 | 19.845 | 95181 |
| 1715985600 | 19.89 | 0.25 | 1.27 | 19.7 | 19.89 | 19.69 | 63805 |
| 1715899200 | 19.64 | -0.44 | -2.19 | 20.09 | 20.09 | 19.59 | 207841 |
| 1715812800 | 20.08 | 0.11 | 0.55 | 20.05 | 20.09 | 19.97 | 84893 |
| 1715726400 | 19.97 | 0.05 | 0.25 | 19.96 | 19.99 | 19.8025 | 98618 |
| 1715640000 | 19.92 | 0.02 | 0.10 | 19.96 | 19.96 | 19.85 | 73665 |
| 1715380800 | 19.9 | -0.1 | -0.50 | 19.91 | 19.9965 | 19.85 | 78473 |
| 1715294400 | 20 | -0.04 | -0.20 | 20.09 | 20.09 | 19.93 | 87841 |
| 1715208000 | 20.04 | 0.01 | 0.05 | 19.97 | 20.09 | 19.82 | 60896 |
| 1715121600 | 20.03 | -0.05 | -0.25 | 20.1 | 20.1 | 20.01 | 108006 |
| 1715035200 | 20.08 | 0.1 | 0.50 | 20.08 | 20.1399 | 19.9 | 116022 |
| 1714776000 | 19.98 | 0.35 | 1.78 | 19.96 | 19.98 | 19.8 | 121453 |
| 1714689600 | 19.63 | 0.23 | 1.19 | 19.56 | 19.66 | 19.385 | 58842 |
| 1714603200 | 19.4 | 0.02 | 0.10 | 19.43 | 19.61 | 19.28 | 118744 |
| 1714516800 | 19.38 | -0.21 | -1.07 | 19.66 | 19.71 | 19.37 | 124060 |
| 1714430400 | 19.59 | 0.16 | 0.82 | 19.59 | 19.6527 | 19.48 | 155940 |
| 1714171200 | 19.43 | 0.27 | 1.41 | 19.25 | 19.43 | 19.1801 | 65985 |
| 1714084800 | 19.16 | -0.02 | -0.10 | 18.99 | 19.2 | 18.9413 | 62744 |
| 1713998400 | 19.18 | 0.02 | 0.10 | 19.24 | 19.28 | 19.1 | 86679 |
| 1713912000 | 19.16 | 0.3 | 1.59 | 19 | 19.2 | 18.94 | 81358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
