Get the Stockscreener App
19.89
1.27%
+0.25
After Hours:
19.89
Virtus Artificial Intelligence & Technology Opportunities Fund Stock (AIO) Price History
The historical daily chart and data for Virtus Artificial Intelligence & Technology Opportunities Fund stock (AIO), show that the latest closing stock price as of May 17, 2024, is $19.89.
- Virtus Artificial Intelligence & Technology Opportunities Fund all-time high stock price is $29.97, occurred on February 10, 2021.
- The lowest Virtus Artificial Intelligence & Technology Opportunities Fund stock price recorded was $10.72 on March 19, 2020. Since then, Virtus Artificial Intelligence & Technology Opportunities Fund's stock price has risen over 85.54% to $19.89 now.
- The 52-week high stock price for AIO is $20.25, representing a 1.81% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for AIO is $15.09, indicating a -24.13% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Virtus Artificial Intelligence & Technology Opportunities Fund (AIO) stock in the beginning of 2023 was $25.13. The stock closed the year at $16.19, a loss of over -35.58% for the year.
The table below shows more information about AIO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $19.89 | $19.69 | $0.20 | 63,805.0 | +1.27% |
| May 16, 2024 | $20.09 | $19.59 | $0.50 | 207,841.0 | -2.19% |
| May 15, 2024 | $20.09 | $19.97 | $0.12 | 84,893.0 | +0.55% |
| May 14, 2024 | $19.99 | $19.80 | $0.1875 | 98,618.0 | +0.25% |
| May 13, 2024 | $19.96 | $19.85 | $0.11 | 73,665.0 | +0.10% |
| May 10, 2024 | $20.00 | $19.85 | $0.1465 | 78,473.0 | -0.50% |
| May 09, 2024 | $20.09 | $19.93 | $0.16 | 87,841.0 | -0.20% |
| May 08, 2024 | $20.09 | $19.82 | $0.27 | 60,871.0 | +0.05% |
| May 07, 2024 | $20.10 | $20.01 | $0.09 | 108,006.0 | -0.25% |
| May 06, 2024 | $20.14 | $19.90 | $0.2399 | 116,022.0 | +0.50% |
| May 03, 2024 | $19.98 | $19.80 | $0.18 | 121,453.0 | +1.78% |
| May 02, 2024 | $19.66 | $19.39 | $0.275 | 58,842.0 | +1.19% |
| May 01, 2024 | $19.61 | $19.28 | $0.33 | 118,742.0 | +0.10% |
| Apr 30, 2024 | $19.71 | $19.37 | $0.34 | 124,060.0 | -1.07% |
| Apr 29, 2024 | $19.65 | $19.48 | $0.1727 | 155,938.0 | +0.82% |
| Apr 26, 2024 | $19.43 | $19.18 | $0.2499 | 65,985.0 | +1.41% |
| Apr 25, 2024 | $19.20 | $18.94 | $0.2587 | 62,744.0 | -0.10% |
| Apr 24, 2024 | $19.28 | $19.10 | $0.18 | 86,679.0 | +0.10% |
| Apr 23, 2024 | $19.20 | $18.94 | $0.26 | 81,358.0 | +1.59% |
| Apr 22, 2024 | $19.05 | $18.70 | $0.35 | 131,579.0 | +0.53% |
| Apr 19, 2024 | $19.07 | $18.70 | $0.365 | 134,364.0 | -1.11% |
Virtus Artificial Intelligence & Technology Opportunities Fund Stock (AIO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Virtus Artificial Intelligence & Technology Opportunities Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Virtus Artificial Intelligence & Technology Opportunities Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Virtus Artificial Intelligence & Technology Opportunities Fund Stock (AIO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $20.14 | $19.28 | $0.8599 | 1,342,877.0 | +2.63% |
| Apr, 2024 | $20.16 | $18.70 | $1.46 | 2,288,830.0 | -3.44% |
| Mar, 2024 | $20.25 | $19.13 | $1.12 | 2,583,685.0 | +3.24% |
| Feb, 2024 | $19.80 | $18.66 | $1.14 | 2,998,003.0 | +4.07% |
| Jan, 2024 | $18.91 | $17.10 | $1.81 | 2,924,833.0 | +7.36% |
Virtus Artificial Intelligence & Technology Opportunities Fund Stock (AIO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.69 | $16.73 | $0.96 | 3,270,435.0 | +0.99% |
| Nov, 2023 | $17.25 | $15.56 | $1.69 | 2,177,031.0 | +10.88% |
| Oct, 2023 | $16.77 | $15.09 | $1.68 | 2,157,780.0 | -5.88% |
| Sep, 2023 | $18.49 | $16.28 | $2.21 | 2,044,827.0 | -9.43% |
| Aug, 2023 | $18.78 | $17.30 | $1.48 | 1,960,693.0 | -1.83% |
| Jul, 2023 | $19.08 | $18.33 | $0.7499 | 2,032,818.0 | +0.92% |
| Jun, 2023 | $18.55 | $16.57 | $1.98 | 3,414,454.0 | +10.11% |
| May, 2023 | $17.18 | $16.20 | $0.98 | 1,790,984.0 | -0.30% |
| Apr, 2023 | $17.46 | $16.31 | $1.15 | 1,284,661.0 | -3.68% |
| Mar, 2023 | $17.65 | $16.00 | $1.65 | 2,116,361.0 | +1.64% |
| Feb, 2023 | $18.00 | $16.89 | $1.11 | 2,572,638.0 | -1.72% |
| Jan, 2023 | $17.42 | $16.24 | $1.18 | 2,278,585.0 | +7.60% |
Virtus Artificial Intelligence & Technology Opportunities Fund Stock (AIO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $17.83 | $15.88 | $1.95 | 3,700,817.0 | -6.90% |
| Nov, 2022 | $17.42 | $16.06 | $1.36 | 2,977,147.0 | +5.65% |
| Oct, 2022 | $16.58 | $14.92 | $1.66 | 2,739,684.0 | +5.65% |
| Sep, 2022 | $18.04 | $15.41 | $2.63 | 2,541,622.0 | -10.51% |
| Aug, 2022 | $19.11 | $17.22 | $1.89 | 2,464,698.0 | -3.06% |
| Jul, 2022 | $17.97 | $15.85 | $2.12 | 2,328,101.0 | +10.93% |
| Jun, 2022 | $18.84 | $15.56 | $3.28 | 2,810,648.0 | -11.63% |
| May, 2022 | $19.94 | $16.66 | $3.28 | 3,155,872.0 | -4.33% |
| Apr, 2022 | $22.44 | $18.74 | $3.70 | 1,986,133.0 | -12.40% |
| Mar, 2022 | $22.64 | $19.66 | $2.98 | 2,074,879.0 | -0.18% |
| Feb, 2022 | $24.20 | $19.86 | $4.34 | 1,818,314.0 | -7.12% |
| Jan, 2022 | $26.07 | $20.55 | $5.52 | 4,276,341.0 | -4.88% |
0.06%
0.80%
Cap:
|
Volume (24h):