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

25.16
+0.29 (1.17%)
NYSE · Last Trade: Oct 1st, 6:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202625.2825.5224.8024.8796,51524.87
9/29/202625.1525.2424.9025.18134,26825.18
9/28/202624.7525.6424.6024.99119,88924.99
9/25/202624.7925.3024.6624.7786,89024.77
9/24/202624.8125.7424.6424.7861,32824.78
9/23/202625.1825.4924.8024.9554,60224.95
9/22/202625.1425.5624.9525.3731,04925.37
9/21/202624.9225.1624.5725.1359,45125.13
9/18/202624.6124.7524.5924.6545,96124.65
9/17/202624.3624.7024.3524.5946,13024.59
9/16/202624.2524.4424.0024.0076,98224.00
9/15/202624.5924.6623.9824.12104,38124.12
9/14/202624.8525.0024.5424.6685,90124.66
9/11/202625.6725.8325.3825.4348,93825.25
9/10/202625.6025.9025.3825.4966,60025.31
9/09/202625.8326.1125.7325.7776,14325.59
9/08/202626.0526.1225.7525.9050,45025.72
9/04/202626.0426.2025.8525.9642,59525.78
9/03/202625.9226.0225.7526.0036,99025.82
9/02/202625.8725.8725.5725.8346,27425.65
9/01/202626.0426.0425.7525.8042,62525.62
8/31/202626.1026.2825.9126.2684,82426.07
8/28/202626.3226.6126.0026.23127,75326.04
8/27/202626.0126.5025.9526.40110,19126.21
8/26/202625.8926.1525.7326.0036,53425.82
8/25/202625.7525.8925.6125.8937,97025.71
8/24/202625.6025.7325.3225.5982,57325.41
8/21/202625.8025.8625.5025.7347,53425.55
8/20/202625.9626.1525.5025.6558,35825.47
8/19/202626.5726.7026.0026.2357,50526.04
8/18/202626.7926.8526.3226.4770,27326.28
8/17/202626.7127.0926.6426.9576,73326.76
8/14/202626.7526.7526.5126.5743,37026.38
8/13/202626.5326.8426.5326.7561,49026.56
8/12/202626.5426.6526.4026.6265,34626.25
8/11/202626.3826.5026.0926.3060,49525.94
8/10/202626.3426.4726.1126.34145,49925.98
8/07/202626.2326.3526.1026.2349,77425.87
8/06/202626.1326.3926.0326.0738,36025.71
8/05/202626.3326.4726.0526.2186,43925.85
8/04/202625.7226.2525.7126.1280,50625.76
8/03/202625.2225.6125.1425.5064,98225.15
7/31/202625.4225.5025.1225.2260,87424.87
7/30/202624.8425.2024.6425.06112,71924.71
7/29/202624.9724.9724.2124.36156,00024.02
7/28/202625.0525.4224.5624.94101,32124.60
7/27/202625.8226.2525.0125.2981,54024.94
7/24/202625.8526.1425.5525.6048,99925.25
7/23/202625.9026.1025.5725.8763,27225.51
7/22/202625.9026.3325.9026.1049,48425.74
7/21/202625.8326.1525.5725.9939,22625.63
7/20/202625.7525.8525.4125.5145,77225.16
7/17/202625.7526.0025.1525.47113,36925.12
7/16/202626.4026.4326.0726.1549,18625.79
7/15/202626.8026.8326.4226.5866,70726.21
7/14/202626.5626.8026.3626.6278,71826.25
7/13/202626.7326.7326.1326.2945,35725.93
7/10/202626.9027.0226.6626.8842,96226.33
7/09/202626.7027.0726.5226.8965,95526.34
7/08/202626.0126.5925.0026.37112,11425.83
7/07/202627.0427.0426.2526.3767,30925.83
7/06/202627.1727.9226.9527.0246,36726.47
7/02/202627.6428.0326.6027.0464,81526.49