Skip to main content
Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
24.77
+0.02 (0.08%)
Jun 27, 2025, 4:00 PM - Market closed

AIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.9424.9424.5124.7724.770.08%121,048
Jun 26, 202524.2524.7824.1024.7524.752.32%92,582
Jun 25, 202524.0424.2123.9524.1924.191.13%48,968
Jun 24, 202523.6724.0123.6723.9223.921.74%83,946
Jun 23, 202523.4823.5923.3323.5123.510.04%59,405
Jun 20, 202523.9023.9323.3123.5023.50-1.05%82,172
Jun 18, 202523.5823.9323.4523.7523.750.98%106,601
Jun 17, 202523.9323.9323.4723.5223.52-1.09%113,810
Jun 16, 202524.1124.1123.7523.7823.78-1.49%147,571
Jun 13, 202524.2024.4424.0524.1424.14-1.11%43,236
Jun 12, 202524.2624.4524.1924.4124.41-0.16%62,912
Jun 11, 202524.5524.6724.3124.4524.30-0.57%73,931
Jun 10, 202524.3924.5924.1224.5924.441.36%95,736
Jun 9, 202524.2224.4624.1324.2624.110.29%79,343
Jun 6, 202524.3824.3824.0424.1924.040.21%75,847
Jun 5, 202524.5524.8523.9424.1423.99-1.11%59,084
Jun 4, 202524.0424.5123.9524.4124.261.54%89,931
Jun 3, 202523.7524.0923.6724.0423.891.22%76,668
Jun 2, 202523.6023.8023.4323.7523.610.42%65,163
May 30, 202523.5423.6523.1623.6523.510.51%77,244
May 29, 202523.4423.5323.1423.5323.391.86%168,177
May 28, 202523.2323.2322.8123.1022.960.48%105,632
May 27, 202522.9423.0422.7222.9922.852.18%76,949
May 23, 202522.2722.6122.1122.5022.36-0.79%22,721
May 22, 202522.6422.7722.5022.6822.540.13%38,387
May 21, 202522.8822.9822.4522.6522.51-1.09%69,914
May 20, 202522.9523.0022.7022.9022.760.04%86,381
May 19, 202522.7122.9922.5522.8922.750.18%70,823
May 16, 202522.8022.8822.6022.8522.710.93%33,194
May 15, 202522.4922.7122.1222.6422.50-0.31%68,308
May 14, 202522.5622.8922.3722.7122.571.47%102,073
May 13, 202521.9922.6821.9022.3822.241.82%70,861
May 12, 202522.1022.2021.7521.9821.851.52%100,931
May 9, 202521.6621.7921.4221.6521.370.79%46,400
May 8, 202521.5121.7621.4121.4821.200.56%53,672
May 7, 202521.2921.5821.1221.3621.090.66%43,585
May 6, 202521.2321.5021.1021.2220.95-1.49%55,843
May 5, 202521.5021.6021.0721.5421.260.19%99,441
May 2, 202521.2821.6721.2021.5021.222.33%63,291
May 1, 202521.0421.1920.9021.0120.740.53%63,395
Apr 30, 202520.7220.9020.4020.9020.630.38%65,215
Apr 29, 202520.7320.9020.5920.8220.550.82%126,017
Apr 28, 202520.5920.6720.2920.6520.390.34%78,525
Apr 25, 202520.2520.5820.1120.5820.322.03%85,964
Apr 24, 202519.8320.2519.8220.1719.911.82%74,642
Apr 23, 202519.8620.0819.6619.8119.562.70%97,762
Apr 22, 202518.9419.4918.9419.2919.042.66%67,291
Apr 21, 202519.2819.2818.7018.7918.55-3.14%67,966
Apr 17, 202519.5819.6819.2319.4019.151.04%49,137
Apr 16, 202519.2019.6419.1019.2018.95-1.99%53,904