AOT Growth and Innovation ETF (AOTG)
NASDAQ: AOTG · Real-Time Price · USD
49.31
+0.37 (0.76%)
At close: Jun 27, 2025, 4:00 PM
49.41
+0.10 (0.20%)
After-hours: Jun 27, 2025, 4:15 PM EDT
AOTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 49.39 | 49.41 | 49.31 | 49.31 | 49.31 | 0.77% | 574 |
| Jun 26, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 1.08% | 216 |
| Jun 25, 2025 | 48.40 | 48.41 | 48.40 | 48.41 | 48.41 | -0.12% | 176 |
| Jun 24, 2025 | 48.25 | 48.53 | 48.25 | 48.47 | 48.47 | 3.05% | 346 |
| Jun 23, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 1.17% | 110 |
| Jun 20, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -0.65% | 167 |
| Jun 18, 2025 | 47.05 | 47.05 | 46.80 | 46.80 | 46.80 | 0.01% | 873 |
| Jun 17, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.99% | 90 |
| Jun 16, 2025 | 45.98 | 47.26 | 45.98 | 47.26 | 47.26 | 2.49% | 444 |
| Jun 13, 2025 | 45.99 | 46.11 | 45.99 | 46.11 | 46.11 | -1.96% | 666 |
| Jun 12, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.61% | 69 |
| Jun 11, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.31% | 21 |
| Jun 10, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.31% | 40 |
| Jun 9, 2025 | 46.99 | 47.03 | 46.99 | 47.03 | 47.03 | -0.14% | 173 |
| Jun 6, 2025 | 47.15 | 47.15 | 47.10 | 47.10 | 47.10 | 1.28% | 316 |
| Jun 5, 2025 | 47.31 | 47.31 | 46.50 | 46.50 | 46.50 | -0.30% | 652 |
| Jun 4, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.50% | 6 |
| Jun 3, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.92% | 3 |
| Jun 2, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.68% | 24 |
| May 30, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -0.29% | 151 |
| May 29, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.01% | 16 |
| May 28, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.52% | 62 |
| May 27, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 2.29% | 154 |
| May 23, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -1.49% | 71 |
| May 22, 2025 | 45.74 | 45.74 | 45.69 | 45.69 | 45.69 | 0.59% | 212 |
| May 21, 2025 | 46.32 | 46.32 | 45.42 | 45.42 | 45.42 | -1.75% | 486 |
| May 20, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -0.62% | 37 |
| May 19, 2025 | 46.47 | 46.51 | 46.47 | 46.51 | 46.51 | -0.07% | 1,075 |
| May 16, 2025 | 46.95 | 46.95 | 46.45 | 46.54 | 46.54 | 0.66% | 5,160 |
| May 15, 2025 | 46.33 | 46.33 | 46.24 | 46.24 | 46.24 | -0.27% | 145 |
| May 14, 2025 | 46.36 | 46.40 | 46.36 | 46.36 | 46.36 | 1.40% | 28,584 |
| May 13, 2025 | 45.57 | 45.72 | 45.57 | 45.72 | 45.72 | 2.42% | 368 |
| May 12, 2025 | 44.09 | 44.64 | 44.09 | 44.64 | 44.64 | 4.17% | 422 |
| May 9, 2025 | 42.98 | 42.98 | 42.85 | 42.85 | 42.85 | 0.89% | 277 |
| May 8, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 1.67% | 4 |
| May 7, 2025 | 41.69 | 41.78 | 41.69 | 41.78 | 41.78 | 1.08% | 253 |
| May 6, 2025 | 41.44 | 41.46 | 41.33 | 41.33 | 41.33 | -1.05% | 414 |
| May 5, 2025 | 41.85 | 42.04 | 41.77 | 41.77 | 41.77 | -0.34% | 720 |
| May 2, 2025 | 41.86 | 41.91 | 41.86 | 41.91 | 41.91 | 2.03% | 114 |
| May 1, 2025 | 41.25 | 41.62 | 41.08 | 41.08 | 41.08 | 0.60% | 1,614 |
| Apr 30, 2025 | 40.13 | 40.83 | 40.13 | 40.83 | 40.83 | -0.12% | 238 |
| Apr 29, 2025 | 40.64 | 40.92 | 40.56 | 40.88 | 40.88 | 0.73% | 942 |
| Apr 28, 2025 | 40.71 | 40.71 | 40.58 | 40.58 | 40.58 | -0.45% | 195 |
| Apr 25, 2025 | 40.42 | 40.77 | 40.38 | 40.77 | 40.77 | 1.80% | 2,027 |
| Apr 24, 2025 | 39.41 | 40.05 | 39.35 | 40.05 | 40.05 | 3.58% | 427 |
| Apr 23, 2025 | 39.21 | 39.23 | 38.66 | 38.66 | 38.66 | 3.01% | 503 |
| Apr 22, 2025 | 37.20 | 37.54 | 37.20 | 37.54 | 37.54 | 2.99% | 956 |
| Apr 21, 2025 | 36.56 | 36.56 | 36.29 | 36.45 | 36.45 | -2.88% | 2,620 |
| Apr 17, 2025 | 37.63 | 37.63 | 37.53 | 37.53 | 37.53 | -0.19% | 340 |
| Apr 16, 2025 | 37.91 | 37.91 | 37.60 | 37.60 | 37.60 | -2.99% | 182 |