Virtus Artificial Intelligence & Tech Fund (NY: AIO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	17.90	18.05	17.86	17.96	99,900	+0.09(+0.51%)
Apr 29, 2021	18.04	18.10	17.87	17.87	97,953	-0.12(-0.65%)
Apr 28, 2021	18.03	18.03	17.93	17.99	58,859	+0.02(+0.11%)
Apr 27, 2021	17.97	18.06	17.88	17.97	74,591	-0.02(-0.11%)
Apr 26, 2021	17.92	18.07	17.92	17.99	84,027	+0.09(+0.51%)
Apr 23, 2021	17.69	18.07	17.69	17.90	174,748	+0.29(+1.65%)
Apr 22, 2021	17.65	17.82	17.46	17.61	81,922	-0.05(-0.29%)
Apr 21, 2021	17.34	17.69	17.34	17.66	153,323	+0.19(+1.07%)
Apr 20, 2021	17.72	17.85	17.34	17.47	194,995	-0.25(-1.39%)
Apr 19, 2021	18.16	18.17	17.64	17.72	198,209	-0.34(-1.86%)
Apr 16, 2021	18.10	18.18	17.94	18.05	127,581	+0.03(+0.18%)
Apr 15, 2021	17.98	18.13	17.85	18.02	228,397	+0.11(+0.61%)
Apr 14, 2021	18.25	18.25	17.70	17.91	140,140	-0.23(-1.25%)
Apr 13, 2021	17.85	18.20	17.74	18.14	279,405	+0.31(+1.74%)
Apr 12, 2021	17.78	17.93	17.71	17.83	124,992	+0.05(+0.25%)
Apr 09, 2021	17.79	17.93	17.62	17.78	183,253	-0.18(-0.99%)
Apr 08, 2021	17.70	18.06	17.55	17.96	158,260	+0.26(+1.45%)
Apr 07, 2021	17.70	17.70	17.52	17.70	99,622	+0.09(+0.51%)
Apr 06, 2021	17.81	17.89	17.47	17.61	153,856	-0.15(-0.87%)
Apr 05, 2021	17.64	17.86	17.61	17.77	153,671	+0.15(+0.88%)
Apr 01, 2021	17.36	17.63	17.19	17.61	274,641	+0.52(+3.01%)
Mar 31, 2021	16.88	17.10	16.87	17.10	130,046	+0.27(+1.61%)
Mar 30, 2021	16.94	17.05	16.64	16.83	70,330	-0.04(-0.23%)
Mar 29, 2021	16.73	17.19	16.61	16.87	207,188	+0.17(+1.04%)
Mar 26, 2021	16.70	17.10	16.59	16.69	308,350	+0.09(+0.54%)
Mar 25, 2021	16.87	16.90	16.51	16.60	226,958	-0.26(-1.56%)
Mar 24, 2021	17.12	17.28	16.76	16.87	132,255	-0.19(-1.13%)
Mar 23, 2021	17.22	17.37	17.06	17.06	107,431	-0.23(-1.30%)
Mar 22, 2021	17.26	17.41	17.14	17.28	129,216	+0.02(+0.11%)
Mar 19, 2021	17.01	17.30	16.99	17.27	96,621	+0.14(+0.79%)
Mar 18, 2021	17.64	17.78	17.07	17.13	253,310	-0.56(-3.17%)
Mar 17, 2021	17.53	17.76	17.31	17.69	138,139	+0.21(+1.18%)
Mar 16, 2021	17.54	17.69	17.45	17.48	134,471	+0.04(+0.22%)
Mar 15, 2021	17.30	17.49	17.28	17.45	101,945	+0.13(+0.74%)
Mar 12, 2021	17.41	17.43	17.18	17.32	82,019	-0.13(-0.74%)
Mar 11, 2021	17.45	17.63	17.41	17.45	135,125	+0.23(+1.31%)
Mar 10, 2021	17.30	17.30	17.06	17.22	109,227	+0.20(+1.19%)
Mar 09, 2021	16.71	17.24	16.71	17.02	185,967	+0.40(+2.43%)
Mar 08, 2021	16.95	17.07	16.56	16.61	161,779	-0.37(-2.15%)
Mar 05, 2021	17.38	17.38	16.34	16.98	247,846	-0.15(-0.86%)
Mar 04, 2021	17.72	17.88	16.77	17.13	187,865	-0.72(-4.06%)
Mar 03, 2021	18.31	18.38	17.79	17.85	135,087	-0.45(-2.49%)
Mar 02, 2021	18.22	18.48	17.99	18.31	155,199	+0.17(+0.92%)
Mar 01, 2021	18.72	18.72	17.85	18.14	262,730	+0.58(+3.28%)
Feb 26, 2021	17.62	17.73	17.28	17.56	156,699	+0.09(+0.51%)
Feb 25, 2021	18.07	18.10	17.46	17.47	137,035	-0.54(-3.02%)
Feb 24, 2021	17.73	18.09	17.40	18.02	170,454	+0.39(+2.22%)
Feb 23, 2021	17.74	18.02	17.02	17.63	403,601	-0.51(-2.83%)
Feb 22, 2021	18.42	18.50	18.13	18.14	149,838	-0.35(-1.91%)
Feb 19, 2021	18.58	18.77	18.41	18.49	174,647	+0.06(+0.35%)
Feb 18, 2021	18.62	18.70	18.17	18.43	123,041	-0.28(-1.47%)
Feb 17, 2021	18.84	18.84	18.58	18.70	201,494	-0.28(-1.48%)
Feb 16, 2021	19.08	19.19	18.89	18.98	141,591	+0.11(+0.57%)
Feb 12, 2021	18.76	19.09	18.65	18.88	122,050	+0.10(+0.52%)
Feb 11, 2021	18.66	18.90	18.59	18.78	124,461	+0.26(+1.42%)
Feb 10, 2021	19.01	19.20	18.45	18.52	346,874	-0.43(-2.25%)
Feb 09, 2021	19.07	19.08	18.76	18.94	207,328	-0.03(-0.17%)
Feb 08, 2021	18.95	19.01	18.76	18.97	160,316	+0.31(+1.68%)
Feb 05, 2021	18.66	18.76	18.57	18.66	161,280	+0.16(+0.86%)
Feb 04, 2021	18.28	18.56	18.28	18.50	202,173	+0.34(+1.86%)
Feb 03, 2021	18.18	18.29	18.00	18.16	121,789	+0.18(+0.99%)
Feb 02, 2021	17.70	18.16	17.54	17.99	177,456	+0.55(+3.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.