Virtus Artificial Intelligence and Technology Opportunities Fund (AIO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.06 | -4.26216324889 | 24.87 | 24.9899 | 23.7606 | 96214 | 24.18989084 | CS |
| 4 | -1.1552 | -4.62724111964 | 24.9652 | 25.3 | 23.26 | 88617 | 24.42223034 | CS |
| 12 | 1.2 | 5.30738611234 | 22.61 | 25.65 | 21.96 | 79779 | 23.75167099 | CS |
| 26 | 1.84 | 8.37505689577 | 21.97 | 25.65 | 19.1 | 83996 | 22.32673935 | CS |
| 52 | 6.35 | 36.3688430699 | 17.46 | 25.65 | 17.42 | 103600 | 20.75285607 | CS |
| 156 | -1.25 | -4.98802873105 | 25.06 | 26.0742 | 14.92 | 114613 | 18.76800609 | CS |
| 260 | 3.77 | 18.8123752495 | 20.04 | 29.97 | 10.72 | 112306 | 20.49127011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 23.86 | -0.64 | -2.61 | 24.61 | 24.7203 | 23.7606 | 107848 |
| 1736206800 | 24.5 | 0.23 | 0.95 | 24.385 | 24.84 | 24.38 | 105355 |
| 1735947600 | 24.27 | 0.11 | 0.46 | 24.3137 | 24.4892 | 24.1401 | 73067 |
| 1735861200 | 24.16 | -0.5 | -2.03 | 24.87 | 24.9899 | 24.0401 | 98586 |
| 1735688400 | 24.66 | -0.29 | -1.16 | 25 | 25 | 24.5 | 73127 |
| 1735602000 | 24.95 | -0.13 | -0.52 | 24.9899 | 25 | 24.25 | 146634 |
| 1735342800 | 25.08 | -0.01 | -0.04 | 25.075 | 25.18 | 24.7 | 78542 |
| 1735256400 | 25.09 | -0.03 | -0.12 | 25 | 25.23 | 24.57 | 73501 |
| 1735077840 | 25.12 | 0.81 | 3.33 | 24.53 | 25.3 | 24.5 | 87457 |
| 1734997200 | 24.31 | 0.6 | 2.53 | 24 | 24.4199 | 23.61 | 76933 |
| 1734738000 | 23.71 | 0.07 | 0.30 | 23.63 | 23.9399 | 23.26 | 71755 |
| 1734651600 | 23.64 | -0.18 | -0.76 | 24.2699 | 24.48 | 23.64 | 84409 |
| 1734565200 | 23.82 | -0.46 | -1.89 | 24.3 | 24.525 | 23.65 | 115847 |
| 1734478800 | 24.28 | -0.5 | -2.02 | 24.78 | 24.99 | 24.17 | 61091 |
| 1734392400 | 24.78 | 0.37 | 1.52 | 24.41 | 24.98 | 24.32 | 93815 |
| 1734133200 | 24.41 | 0.16 | 0.66 | 24.475 | 24.49 | 24.15 | 78849 |
| 1734046800 | 24.25 | -0.42 | -1.70 | 24.475 | 24.6 | 24.16 | 88581 |
| 1733960400 | 24.67 | -0.09 | -0.36 | 24.9652 | 24.9652 | 24.53 | 79717 |
| 1733874000 | 24.76 | -0.44 | -1.75 | 25.15 | 25.2824 | 24.68 | 80640 |
| 1733787600 | 25.2 | -0.25 | -0.98 | 25.62 | 25.62 | 25.15 | 76309 |
| 1733528400 | 25.45 | 0.06 | 0.24 | 25.4 | 25.65 | 25.3102 | 86566 |
| 1733442000 | 25.39 | 0.42 | 1.68 | 25.0563 | 25.48 | 24.8608 | 106340 |
| 1733355600 | 24.97 | 0.2 | 0.81 | 24.8242 | 25 | 24.7901 | 83608 |
| 1733269200 | 24.77 | -0.02 | -0.08 | 24.7449 | 25 | 24.6587 | 82660 |
| 1733182800 | 24.79 | 0.22 | 0.90 | 24.66 | 24.9299 | 24.4101 | 98243 |
| 1732917840 | 24.57 | 0.27 | 1.11 | 24.2296 | 24.75 | 24.2296 | 62445 |
| 1732750800 | 24.3 | 0.22 | 0.91 | 24.27 | 24.44 | 23.9501 | 121879 |
| 1732664400 | 24.08 | 0.24 | 1.01 | 23.7501 | 24.085 | 23.75 | 88043 |
| 1732578000 | 23.84 | 0.26 | 1.10 | 23.5363 | 23.92 | 23.5363 | 83784 |
| 1732318800 | 23.58 | 0.24 | 1.03 | 23.295 | 23.6281 | 23.295 | 95703 |
| 1732232400 | 23.34 | 0.47 | 2.06 | 23.09 | 23.5 | 22.85 | 69172 |
| 1732146000 | 22.87 | 0.03 | 0.13 | 22.98 | 22.98 | 22.7001 | 33746 |
| 1732059600 | 22.84 | 0.26 | 1.15 | 22.68 | 22.9899 | 22.4572 | 67943 |
| 1731973200 | 22.58 | 0.1 | 0.44 | 22.48 | 22.65 | 22.3001 | 54212 |
| 1731714000 | 22.48 | -0.24 | -1.06 | 22.64 | 22.69 | 22.1801 | 77955 |
| 1731627600 | 22.72 | -0.09 | -0.39 | 22.82 | 23.06 | 22.5 | 54058 |
| 1731541200 | 22.81 | -0.24 | -1.04 | 22.983 | 23.3399 | 22.61 | 89302 |
| 1731454800 | 23.05 | -0.52 | -2.21 | 23.37 | 23.71 | 22.95 | 70647 |
| 1731368400 | 23.57 | -0.13 | -0.55 | 23.8 | 23.8174 | 23.3411 | 69401 |
| 1731109200 | 23.7 | 0.57 | 2.46 | 23.19 | 23.94 | 23.01 | 129086 |
| 1731022800 | 23.13 | 0.32 | 1.40 | 23.085 | 23.2 | 23 | 84538 |
| 1730936400 | 22.81 | 0.27 | 1.20 | 22.92 | 23.22 | 22.7701 | 130910 |
| 1730850000 | 22.54 | 0.48 | 2.18 | 22.12 | 22.6 | 22.12 | 55110 |
| 1730763600 | 22.06 | -0.12 | -0.54 | 22.22 | 22.335 | 22 | 41677 |
| 1730500800 | 22.18 | -0.15 | -0.67 | 22.34 | 22.5 | 22.15 | 53205 |
| 1730414400 | 22.33 | -0.31 | -1.37 | 22.7 | 22.71 | 22.1721 | 43158 |
| 1730328000 | 22.64 | 0.23 | 1.03 | 22.52 | 22.75 | 22.4 | 107554 |
| 1730241600 | 22.41 | 0.12 | 0.54 | 22.3811 | 22.41 | 22.28 | 91833 |
| 1730155200 | 22.29 | 0.15 | 0.68 | 22.34 | 22.36 | 22.21 | 42057 |
| 1729896000 | 22.14 | 0.18 | 0.82 | 22.11 | 22.3976 | 21.97 | 80127 |
| 1729809600 | 21.96 | -0.3 | -1.35 | 22.13 | 22.6 | 21.96 | 89930 |
| 1729723200 | 22.26 | -0.3 | -1.33 | 22.47 | 22.518 | 22.13 | 92235 |
| 1729636800 | 22.56 | -0.01 | -0.04 | 22.5409 | 22.61 | 22.42 | 35702 |
| 1729550400 | 22.57 | 0.06 | 0.27 | 22.58 | 22.7136 | 22.41 | 53865 |
| 1729291200 | 22.51 | 0.15 | 0.67 | 22.52 | 22.57 | 22.39 | 54545 |
| 1729204800 | 22.36 | -0.11 | -0.49 | 22.67 | 22.94 | 22.36 | 60634 |
| 1729118400 | 22.47 | -0.06 | -0.27 | 22.61 | 22.6192 | 22.345 | 53463 |
| 1729032000 | 22.53 | -0.2 | -0.88 | 22.74 | 22.85 | 22.48 | 59838 |
| 1728945600 | 22.73 | 0.1 | 0.44 | 22.69 | 22.75 | 22.52 | 48938 |
| 1728686400 | 22.63 | 0.13 | 0.58 | 22.35 | 22.795 | 22.2501 | 91940 |
| 1728600000 | 22.5 | -0.2 | -0.88 | 22.6697 | 22.675 | 22.4 | 69034 |
| 1728513600 | 22.7 | 0.51 | 2.30 | 22.22 | 22.7864 | 22.185 | 91872 |
| 1728427200 | 22.19 | 0.04 | 0.18 | 22.09 | 22.44 | 22.0337 | 56750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
