Get the Stockscreener App
23.89
0.15%
-0.075
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 September 03, 2025, is $23.89.
- 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 122.81% to $23.89 now.
- The 52-week high stock price for AIO is $25.69, representing a 7.56% increase from the current share price, occurred on February 11, 2025.
- The 52-week low stock price for AIO is $16.18, indicating a -32.27% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Virtus Artificial Intelligence Technology Opportunities Fund (AIO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 03, 2025 | $24.17 | $23.80 | $0.3699 | 58,520.0 | -0.42% |
| Sep 02, 2025 | $24.33 | $23.91 | $0.42 | 82,881.0 | -2.24% |
| Aug 29, 2025 | $24.63 | $24.31 | $0.32 | 62,001.0 | -0.41% |
| Aug 28, 2025 | $24.80 | $24.44 | $0.36 | 105,532.0 | +0.57% |
| Aug 27, 2025 | $24.49 | $24.21 | $0.28 | 69,559.0 | +0.87% |
| Aug 26, 2025 | $24.34 | $24.06 | $0.28 | 37,062.0 | +0.71% |
| Aug 25, 2025 | $24.30 | $24.06 | $0.24 | 81,005.0 | -0.25% |
| Aug 22, 2025 | $24.22 | $23.70 | $0.5142 | 49,673.0 | +1.68% |
| Aug 21, 2025 | $23.95 | $23.72 | $0.23 | 57,016.0 | -1.00% |
| Aug 20, 2025 | $24.13 | $23.52 | $0.61 | 60,922.0 | -0.66% |
| Aug 19, 2025 | $24.54 | $24.05 | $0.4851 | 52,817.0 | -0.37% |
| Aug 18, 2025 | $24.48 | $24.24 | $0.24 | 47,575.0 | -0.78% |
| Aug 15, 2025 | $24.57 | $24.38 | $0.1889 | 23,851.0 | -0.04% |
| Aug 14, 2025 | $24.81 | $24.35 | $0.4569 | 57,935.0 | -0.41% |
| Aug 13, 2025 | $24.57 | $24.36 | $0.21 | 78,263.0 | +0.29% |
| Aug 12, 2025 | $24.55 | $24.28 | $0.27 | 65,516.0 | -0.12% |
| Aug 11, 2025 | $24.56 | $24.41 | $0.1499 | 52,562.0 | -0.81% |
| Aug 08, 2025 | $24.72 | $24.57 | $0.15 | 58,510.0 | +0.65% |
| Aug 07, 2025 | $24.97 | $24.54 | $0.43 | 73,400.0 | -1.84% |
| Aug 06, 2025 | $25.00 | $24.65 | $0.35 | 57,899.0 | +1.63% |
| Aug 05, 2025 | $24.89 | $24.38 | $0.51 | 71,901.0 | -0.57% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $24.33 | $23.80 | $0.5299 | 141,401.0 | -2.65% |
| Aug, 2025 | $25.00 | $23.52 | $1.48 | 1,283,286.0 | -1.25% |
| Jul, 2025 | $25.47 | $24.09 | $1.38 | 1,254,401.0 | +0.00% |
| Jun, 2025 | $24.94 | $23.31 | $1.63 | 1,665,596.0 | +4.95% |
| May, 2025 | $23.65 | $20.90 | $2.75 | 1,516,571.0 | +13.16% |
| Apr, 2025 | $20.92 | $16.18 | $4.75 | 2,546,245.0 | +1.31% |
| Mar, 2025 | $23.95 | $20.34 | $3.61 | 1,907,622.0 | -13.46% |
| Feb, 2025 | $25.69 | $23.53 | $2.16 | 1,666,842.0 | -4.72% |
| Jan, 2025 | $25.52 | $23.00 | $2.52 | 2,205,498.0 | +1.46% |
Virtus Artificial Intelligence Technology Opportunities Fund Stock (AIO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.65 | $23.26 | $2.39 | 1,854,287.0 | +1.55% |
| Nov, 2024 | $24.75 | $22.00 | $2.75 | 1,623,055.0 | +10.03% |
| Oct, 2024 | $22.94 | $21.51 | $1.43 | 1,623,678.0 | +1.64% |
| Sep, 2024 | $22.00 | $20.33 | $1.67 | 1,386,108.0 | +1.43% |
| Aug, 2024 | $21.82 | $19.10 | $2.72 | 1,996,594.0 | +1.74% |
| Jul, 2024 | $22.18 | $20.45 | $1.73 | 2,559,603.0 | -1.93% |
| Jun, 2024 | $21.93 | $19.75 | $2.18 | 2,548,874.0 | +8.82% |
| May, 2024 | $20.14 | $19.28 | $0.8599 | 2,205,656.0 | +2.94% |
| 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% |
0.02%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):