Quantcast

AI Powered Equity ETF Historical Stock Prices

(ETF)
AIEQ 
$25.28
*  
0.03
0.12%
Get AIEQ Alerts
*Delayed - data as of Dec. 10, 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 10-SEP-2018 TO 10-DEC-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 25.31 25.3822 24.8584 25.28 72,296
12/10/2018 25.18 25.3822 24.8584 25.28 72,296
12/07/2018 25.83 26.0999 25.15 25.31 22,119
12/06/2018 25.53 25.91 25.2 25.91 55,101
12/04/2018 26.92 26.92 25.96 26 130,749
12/03/2018 27.12 27.4388 26.79 26.92 40,368
11/30/2018 26.34 26.674 26.26 26.64 36,381
11/29/2018 26.42 26.6 26.22 26.41 27,098
11/28/2018 25.79 26.45 25.79 26.43 25,262
11/27/2018 25.74 25.8022 25.611 25.78 19,892
11/26/2018 25.45 25.85 25.45 25.85 27,678
11/23/2018 25.37 25.5 25.35 25.35 12,612
11/21/2018 25.42 25.67 25.36 25.47 29,417
11/20/2018 25.25 25.54 24.94 25.17 81,780
11/19/2018 26.34 26.469 25.56 25.65 47,602
11/16/2018 26.33 26.48 26.2057 26.4 26,151
11/15/2018 25.83 26.4557 25.82 26.34 34,050
11/14/2018 26.39 26.6699 25.93 26.04 26,421
11/13/2018 26.32 26.7 26.2404 26.32 49,793
11/12/2018 27.01 27.01 26.3 26.34 68,025
11/09/2018 27.21 27.2347 26.8 26.93 24,494
11/08/2018 27.56 27.56 27.2785 27.34 31,524
11/07/2018 27.22 27.6 27.22 27.6 92,988
11/06/2018 26.93 26.9884 26.7779 26.92 71,746
11/05/2018 26.84 27.02 26.715 26.86 32,707
11/02/2018 27.06 27.29 26.7201 26.91 48,410
11/01/2018 26.67 27.06 26.6 27.01 104,091
10/31/2018 26.42 26.78 26.35 26.54 61,099
10/30/2018 25.56 26.1055 25.56 26.05 47,788
10/29/2018 26.22 26.37 25.3052 25.6227 68,270
10/26/2018 26.01 26.255 25.6 25.86 96,698
10/25/2018 26.18 26.66 26.15 26.5 77,007
10/24/2018 26.99 27.06 26 26.01 106,096
10/23/2018 27 27.175 26.542 27.09 143,765
10/22/2018 27.41 27.49 27.16 27.2 109,398
10/19/2018 27.72 27.81 27.25 27.36 197,800
10/18/2018 27.98 27.98 27.4 27.54 69,612
10/17/2018 28.2 28.2 27.7501 28.08 82,373
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
*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