Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
21.98
+0.33 (1.52%)
At close: May 12, 2025, 4:00 PM
21.98
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
AIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.10 | 22.20 | 21.75 | 21.98 | 21.98 | 1.52% | 100,927 |
| May 9, 2025 | 21.66 | 21.79 | 21.42 | 21.65 | 21.50 | 0.79% | 46,400 |
| May 8, 2025 | 21.51 | 21.76 | 21.41 | 21.48 | 21.33 | 0.56% | 53,672 |
| May 7, 2025 | 21.29 | 21.58 | 21.12 | 21.36 | 21.22 | 0.66% | 43,585 |
| May 6, 2025 | 21.23 | 21.50 | 21.10 | 21.22 | 21.08 | -1.49% | 55,843 |
| May 5, 2025 | 21.50 | 21.60 | 21.07 | 21.54 | 21.39 | 0.19% | 99,441 |
| May 2, 2025 | 21.28 | 21.67 | 21.20 | 21.50 | 21.35 | 2.33% | 63,291 |
| May 1, 2025 | 21.04 | 21.19 | 20.90 | 21.01 | 20.87 | 0.53% | 63,395 |
| Apr 30, 2025 | 20.72 | 20.90 | 20.40 | 20.90 | 20.76 | 0.38% | 65,215 |
| Apr 29, 2025 | 20.73 | 20.90 | 20.59 | 20.82 | 20.68 | 0.82% | 126,017 |
| Apr 28, 2025 | 20.59 | 20.67 | 20.29 | 20.65 | 20.51 | 0.34% | 78,525 |
| Apr 25, 2025 | 20.25 | 20.58 | 20.11 | 20.58 | 20.44 | 2.03% | 85,964 |
| Apr 24, 2025 | 19.83 | 20.25 | 19.82 | 20.17 | 20.03 | 1.82% | 74,642 |
| Apr 23, 2025 | 19.86 | 20.08 | 19.66 | 19.81 | 19.68 | 2.70% | 97,762 |
| Apr 22, 2025 | 18.94 | 19.49 | 18.94 | 19.29 | 19.16 | 2.66% | 67,291 |
| Apr 21, 2025 | 19.28 | 19.28 | 18.70 | 18.79 | 18.66 | -3.14% | 67,966 |
| Apr 17, 2025 | 19.58 | 19.68 | 19.23 | 19.40 | 19.27 | 1.04% | 49,137 |
| Apr 16, 2025 | 19.20 | 19.64 | 19.10 | 19.20 | 19.07 | -1.99% | 53,904 |
| Apr 15, 2025 | 19.73 | 19.92 | 19.48 | 19.59 | 19.46 | 0.10% | 92,168 |
| Apr 14, 2025 | 19.76 | 19.91 | 19.48 | 19.57 | 19.44 | 0.31% | 62,357 |
| Apr 11, 2025 | 19.25 | 19.75 | 19.16 | 19.51 | 19.38 | 0.41% | 124,891 |
| Apr 10, 2025 | 19.74 | 20.16 | 18.91 | 19.43 | 19.15 | -2.51% | 141,934 |
| Apr 9, 2025 | 17.86 | 20.35 | 17.81 | 19.93 | 19.64 | 10.05% | 257,074 |
| Apr 8, 2025 | 18.58 | 18.90 | 17.78 | 18.11 | 17.85 | 2.84% | 190,607 |
| Apr 7, 2025 | 17.75 | 17.87 | 16.18 | 17.61 | 17.36 | -2.60% | 293,186 |
| Apr 4, 2025 | 19.39 | 19.51 | 17.76 | 18.08 | 17.82 | -8.04% | 338,083 |
| Apr 3, 2025 | 20.00 | 20.11 | 19.60 | 19.66 | 19.38 | -5.62% | 162,314 |
| Apr 2, 2025 | 20.65 | 20.92 | 20.48 | 20.83 | 20.53 | 0.53% | 101,620 |
| Apr 1, 2025 | 20.59 | 20.77 | 20.47 | 20.72 | 20.42 | 0.44% | 88,722 |
| Mar 31, 2025 | 20.78 | 20.81 | 20.34 | 20.63 | 20.33 | -2.13% | 131,892 |
| Mar 28, 2025 | 21.36 | 21.41 | 20.65 | 21.08 | 20.78 | -0.66% | 127,342 |
| Mar 27, 2025 | 21.32 | 21.56 | 21.00 | 21.22 | 20.92 | -0.84% | 91,677 |
| Mar 26, 2025 | 21.67 | 21.84 | 21.24 | 21.40 | 21.09 | -2.06% | 74,534 |
| Mar 25, 2025 | 21.85 | 21.92 | 21.61 | 21.85 | 21.54 | 0.60% | 63,492 |
| Mar 24, 2025 | 21.82 | 21.90 | 21.56 | 21.72 | 21.41 | 0.56% | 69,200 |
| Mar 21, 2025 | 21.42 | 21.74 | 21.26 | 21.60 | 21.29 | 0.33% | 63,521 |
| Mar 20, 2025 | 21.48 | 21.74 | 21.46 | 21.53 | 21.22 | - | 55,294 |
| Mar 19, 2025 | 21.24 | 21.83 | 21.24 | 21.53 | 21.22 | 1.56% | 65,831 |
| Mar 18, 2025 | 21.46 | 21.69 | 21.10 | 21.20 | 20.90 | -1.26% | 75,992 |
| Mar 17, 2025 | 21.33 | 21.65 | 21.13 | 21.47 | 21.16 | 0.70% | 91,792 |
| Mar 14, 2025 | 21.20 | 21.66 | 21.12 | 21.32 | 21.01 | 1.33% | 75,471 |
| Mar 13, 2025 | 21.19 | 21.23 | 20.92 | 21.04 | 20.74 | -1.41% | 89,587 |
| Mar 12, 2025 | 21.30 | 21.80 | 21.07 | 21.34 | 20.89 | 1.72% | 77,937 |
| Mar 11, 2025 | 20.93 | 21.82 | 20.85 | 20.98 | 20.53 | -0.24% | 131,563 |
| Mar 10, 2025 | 21.98 | 22.09 | 20.85 | 21.03 | 20.58 | -5.78% | 189,617 |
| Mar 7, 2025 | 22.17 | 22.60 | 21.89 | 22.32 | 21.84 | -0.36% | 96,613 |
| Mar 6, 2025 | 23.07 | 23.08 | 22.20 | 22.40 | 21.92 | -3.49% | 157,917 |
| Mar 5, 2025 | 22.94 | 23.35 | 22.76 | 23.21 | 22.72 | 1.13% | 61,516 |
| Mar 4, 2025 | 23.05 | 23.27 | 22.65 | 22.95 | 22.46 | -2.26% | 173,385 |
| Mar 3, 2025 | 23.92 | 23.95 | 23.35 | 23.48 | 22.98 | -1.51% | 103,828 |