Quantcast

AI Powered Equity ETF Historical Stock Prices

(ETF)
AIEQ 
$28.1101
*  
0.6101
2.22%
Get AIEQ Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading AIEQ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.70 28.1387 27.65 28.1101 93,321
10/16/2018 27.7 28.1387 27.65 28.1101 93,384
10/15/2018 27.52 27.69 27.4 27.5 82,870
10/12/2018 27.7 27.8148 27.2071 27.6 77,704
10/11/2018 27.53 27.8821 27.12 27.29 136,106
10/10/2018 28.69 28.69 27.69 27.7 310,535
10/09/2018 28.71 28.7699 28.617 28.71 40,912
10/08/2018 28.77 28.86 28.4938 28.71 89,387
10/05/2018 29.14 29.2285 28.675 28.85 128,632
10/04/2018 29.37 29.4 29.02 29.19 77,700
10/03/2018 29.47 29.58 29.4 29.45 41,124
10/02/2018 29.43 29.4677 29.2804 29.35 59,188
10/01/2018 29.66 29.7 29.4002 29.46 72,404
09/28/2018 29.41 29.5773 29.41 29.53 33,735
09/27/2018 29.52 29.59 29.4492 29.49 51,077
09/26/2018 29.56 29.65 29.36 29.37 46,179
09/25/2018 29.58 29.58 29.45 29.45 32,018
09/24/2018 29.5 29.56 29.3501 29.47 51,523
09/21/2018 29.58 29.68 29.52 29.56 61,022
09/20/2018 29.36 29.5899 29.36 29.52 46,162
09/19/2018 29.3 29.4 29.255 29.34 41,913
09/18/2018 29.1 29.319 29.1 29.25 63,161
09/17/2018 29.45 29.468 29.12 29.17 70,322
09/14/2018 29.46 29.48 29.3177 29.42 58,301
09/13/2018 29.46 29.47 29.2815 29.41 50,398
09/12/2018 29.3 29.34 29.11 29.2996 54,704
09/11/2018 29.2 29.39 29.09 29.36 105,211
09/10/2018 29.35 29.42 29.221 29.3 222,805
09/07/2018 29.11 29.36 29.1 29.18 77,516
09/06/2018 29.47 29.5017 29.19 29.26 125,252
09/05/2018 29.52 29.58 29.3 29.47 106,694
09/04/2018 29.62 29.69 29.5 29.61 81,371
08/31/2018 29.6 29.7 29.581 29.7 56,575
08/30/2018 29.76 29.8432 29.6001 29.69 134,139
08/29/2018 29.82 29.9 29.72 29.89 155,188
08/28/2018 29.88 29.88 29.691 29.75 189,875
08/27/2018 29.71 29.85 29.6836 29.81 612,282
08/24/2018 29.47 29.62 29.4201 29.59 118,390
08/23/2018 29.46 29.5 29.33 29.37 38,086
08/22/2018 29.4 29.45 29.3 29.41 35,457
08/21/2018 29.24 29.42 29.21 29.36 66,683
08/20/2018 29.17 29.21 29.03 29.21 92,594
08/17/2018 29 29.1299 28.9 29.09 35,005
08/16/2018 28.91 29.139 28.88 28.9403 46,313
08/15/2018 29 29 28.55 28.76 86,521
08/14/2018 28.96 29.0899 28.911 29.07 26,475
08/13/2018 28.96 29.1 28.8109 28.87 45,738
08/10/2018 29 29.1185 28.86 28.98 33,666
08/09/2018 29.24 29.31 29.16 29.2 53,441
08/08/2018 29.21 29.2399 29.111 29.21 25,910
08/07/2018 29.2 29.29 29.1226 29.23 84,512
08/06/2018 29 29.1 28.901 29.1 91,201
08/03/2018 28.98 29 28.85 28.97 31,734
08/02/2018 28.75 28.96 28.56 28.92 62,045
08/01/2018 28.86 28.96 28.7 28.77 46,990
07/31/2018 28.61 28.85 28.61 28.81 94,100
07/30/2018 28.8 28.895 28.47 28.52 120,816
07/27/2018 29.21 29.235 28.7 28.84 66,313
07/26/2018 29.14 29.25 29.0598 29.16 84,239
07/25/2018 29.01 29.19 28.85 29.1508 56,141
07/24/2018 29.2 29.25 28.86 28.98 79,863
07/23/2018 29.1 29.13 28.9 29.1 90,842
07/20/2018 29.05 29.13 29.01 29.06 69,990
07/19/2018 29.13 29.2 28.96 29.16 97,768
07/18/2018 28.93 29.17 28.93 29.17 57,765
07/17/2018 28.79 29.0499 28.7819 29.02 53,228
07/16/2018 28.9 28.96 28.7607 28.83 45,413
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for AIEQ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio