Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Artificial Intelligence & Tech Fund (NY: AIO )

20.58 +0.10 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.83 11.04 10.82 10.95 148,127 +0.11(+1.03%)
May 28, 2020 10.95 11.12 10.84 10.84 191,933 -0.06(-0.59%)
May 27, 2020 11.04 11.13 10.77 10.91 105,761 -0.09(-0.80%)
May 26, 2020 11.10 11.28 10.95 10.99 159,676 +0.00(+0.00%)
May 22, 2020 10.80 10.99 10.80 10.99 86,492 +0.11(+1.03%)
May 21, 2020 10.84 10.97 10.67 10.88 155,767 +0.08(+0.76%)
May 20, 2020 10.80 10.99 10.67 10.80 188,993 +0.05(+0.49%)
May 19, 2020 10.66 10.94 10.66 10.75 102,272 +0.09(+0.83%)
May 18, 2020 10.43 10.81 10.43 10.66 135,599 +0.26(+2.54%)
May 15, 2020 10.32 10.51 10.30 10.40 159,875 +0.02(+0.23%)
May 14, 2020 10.31 10.44 10.21 10.37 161,419 +0.00(+0.00%)
May 13, 2020 10.66 10.75 10.30 10.37 132,221 -0.29(-2.70%)
May 12, 2020 10.81 10.91 10.62 10.66 166,151 -0.12(-1.09%)
May 11, 2020 10.70 10.89 10.60 10.78 188,985 +0.12(+1.10%)
May 08, 2020 10.62 10.71 10.55 10.66 162,599 +0.15(+1.44%)
May 07, 2020 10.53 10.60 10.46 10.51 145,409 +0.09(+0.84%)
May 06, 2020 10.31 10.60 10.31 10.42 125,110 +0.13(+1.25%)
May 05, 2020 10.36 10.51 10.27 10.29 148,894 +0.07(+0.69%)
May 04, 2020 9.925 10.37 9.855 10.22 256,641 +0.15(+1.51%)
May 01, 2020 10.51 10.51 10.04 10.07 143,885 -0.34(-3.31%)
Apr 30, 2020 10.28 10.45 10.27 10.41 275,932 -0.02(-0.17%)
Apr 29, 2020 10.51 10.62 10.37 10.43 175,149 +0.16(+1.53%)
Apr 28, 2020 10.55 10.78 10.00 10.27 192,469 -0.01(-0.06%)
Apr 27, 2020 10.22 10.32 10.12 10.28 166,773 +0.13(+1.27%)
Apr 24, 2020 10.12 10.35 9.948 10.15 139,089 +0.14(+1.40%)
Apr 23, 2020 10.06 10.23 10.00 10.01 181,687 -0.03(-0.29%)
Apr 22, 2020 9.983 10.22 9.880 10.04 149,426 +0.26(+2.69%)
Apr 21, 2020 9.779 10.00 9.662 9.779 146,257 -0.26(-2.56%)
Apr 20, 2020 10.04 10.25 9.843 10.04 122,280 +0.00(+0.00%)
Apr 17, 2020 10.18 10.25 9.965 10.04 147,653 +0.09(+0.88%)
Apr 16, 2020 9.954 10.06 9.831 9.948 106,848 +0.06(+0.59%)
Apr 15, 2020 9.855 9.977 9.685 9.890 139,145 +0.02(+0.18%)
Apr 14, 2020 9.720 9.965 9.691 9.872 219,589 +0.36(+3.74%)
Apr 13, 2020 9.639 9.784 9.078 9.516 208,373 -0.25(-2.51%)
Apr 09, 2020 9.936 9.948 9.510 9.761 182,083 +0.25(+2.63%)
Apr 08, 2020 9.546 10.00 9.296 9.511 226,714 +0.28(+3.08%)
Apr 07, 2020 9.279 9.627 9.105 9.227 358,917 +0.11(+1.21%)
Apr 06, 2020 9.122 9.250 8.980 9.117 138,515 +0.37(+4.24%)
Apr 03, 2020 8.885 9.273 8.699 8.746 116,908 -0.20(-2.27%)
Apr 02, 2020 8.659 8.960 8.659 8.948 238,037 +0.12(+1.31%)
Apr 01, 2020 9.209 9.209 8.647 8.832 187,437 -0.45(-4.81%)
Mar 31, 2020 9.662 9.662 8.989 9.279 296,264 -0.06(-0.68%)
Mar 30, 2020 9.644 9.644 9.169 9.343 296,981 +0.05(+0.50%)
Mar 27, 2020 8.850 9.360 8.850 9.296 173,465 +0.02(+0.19%)
Mar 26, 2020 9.209 9.279 8.844 9.279 665,510 +0.42(+4.71%)
Mar 25, 2020 8.473 9.082 8.293 8.861 410,063 +0.60(+7.23%)
Mar 24, 2020 7.539 8.856 7.539 8.264 351,145 +0.95(+13.01%)
Mar 23, 2020 7.441 7.661 7.209 7.313 440,379 -0.38(-4.97%)
Mar 20, 2020 7.394 8.531 7.394 7.696 342,103 +0.49(+6.84%)
Mar 19, 2020 6.217 7.673 6.217 7.203 525,824 +0.65(+9.91%)
Mar 18, 2020 8.264 8.525 6.246 6.553 477,782 -2.27(-25.71%)
Mar 17, 2020 8.409 9.018 8.206 8.821 323,860 +0.48(+5.77%)
Mar 16, 2020 7.145 8.566 7.145 8.340 329,807 -0.59(-6.56%)
Mar 13, 2020 8.316 8.931 8.316 8.925 343,483 +0.81(+9.97%)
Mar 12, 2020 8.351 8.786 8.003 8.116 553,563 -1.14(-12.31%)
Mar 11, 2020 9.795 10.21 9.250 9.256 348,173 -0.64(-6.46%)
Mar 10, 2020 10.54 10.66 9.803 9.895 282,217 +0.07(+0.70%)
Mar 09, 2020 8.068 10.07 7.590 9.826 265,442 -0.69(-6.58%)
Mar 06, 2020 10.22 10.55 10.15 10.52 249,530 -0.18(-1.72%)
Mar 05, 2020 10.75 10.91 10.66 10.70 92,472 -0.20(-1.85%)
Mar 04, 2020 10.78 10.96 10.65 10.90 75,952 +0.32(+2.99%)
Mar 03, 2020 10.55 10.71 10.41 10.59 382,440 +0.03(+0.33%)
Mar 02, 2020 10.13 10.59 10.09 10.55 834,359 +0.34(+3.33%)
Feb 28, 2020 10.25 10.37 9.612 10.21 352,084 -0.38(-3.59%)
Feb 27, 2020 10.98 11.01 10.58 10.59 354,503 -0.61(-5.47%)
Feb 26, 2020 11.26 11.35 11.15 11.20 180,680 -0.09(-0.80%)
Feb 25, 2020 11.36 11.51 11.25 11.30 206,636 -0.12(-1.06%)
Feb 24, 2020 11.53 11.53 11.32 11.42 189,412 -0.22(-1.91%)
Feb 21, 2020 11.64 11.81 11.61 11.64 119,906 -0.11(-0.90%)
Feb 20, 2020 11.76 11.82 11.66 11.74 98,850 +0.02(+0.15%)
Feb 19, 2020 11.76 11.78 11.71 11.73 162,659 +0.00(+0.00%)
Feb 18, 2020 11.74 11.76 11.66 11.73 114,839 +0.01(+0.10%)
Feb 14, 2020 11.77 11.82 11.69 11.72 116,088 -0.04(-0.32%)
Feb 13, 2020 11.92 11.92 11.74 11.75 244,435 -0.14(-1.14%)
Feb 12, 2020 11.73 11.91 11.67 11.89 124,518 +0.19(+1.62%)
Feb 11, 2020 11.65 11.84 11.65 11.70 141,011 -0.01(-0.05%)
Feb 10, 2020 11.66 11.77 11.58 11.71 89,056 +0.03(+0.27%)
Feb 07, 2020 11.62 11.71 11.58 11.67 138,514 +0.06(+0.52%)
Feb 06, 2020 11.75 11.75 11.52 11.61 118,374 -0.08(-0.69%)
Feb 05, 2020 11.67 11.73 11.60 11.69 108,835 +0.06(+0.52%)
Feb 04, 2020 11.26 11.67 11.26 11.63 206,661 +0.19(+1.68%)
Feb 03, 2020 11.50 11.52 11.41 11.44 163,737 +0.14(+1.27%)
Jan 31, 2020 11.52 11.53 11.30 11.30 129,617 -0.17(-1.50%)
Jan 30, 2020 11.46 11.57 11.41 11.47 66,918 -0.01(-0.05%)
Jan 29, 2020 11.57 11.59 11.46 11.48 119,857 +0.01(+0.05%)
Jan 28, 2020 11.49 11.52 11.44 11.47 216,151 -0.02(-0.20%)
Jan 27, 2020 11.57 11.61 11.44 11.49 335,483 -0.25(-2.15%)
Jan 24, 2020 11.74 11.79 11.61 11.75 119,499 +0.02(+0.20%)
Jan 23, 2020 11.80 11.80 11.68 11.72 153,025 +0.00(+0.00%)
Jan 22, 2020 11.75 11.87 11.71 11.72 160,180 -0.02(-0.15%)
Jan 21, 2020 11.73 11.80 11.69 11.74 124,017 -0.01(-0.10%)
Jan 17, 2020 11.62 11.85 11.59 11.75 128,222 +0.13(+1.08%)
Jan 16, 2020 11.56 11.68 11.56 11.62 177,538 +0.07(+0.60%)
Jan 15, 2020 11.52 11.56 11.50 11.56 207,740 +0.08(+0.70%)
Jan 14, 2020 11.52 11.55 11.47 11.48 260,109 -0.02(-0.15%)
Jan 13, 2020 11.44 11.52 11.44 11.49 150,525 +0.04(+0.35%)
Jan 10, 2020 11.50 11.50 11.43 11.45 91,936 +0.02(+0.14%)
Jan 09, 2020 11.39 11.49 11.39 11.44 131,495 +0.03(+0.30%)
Jan 08, 2020 11.43 11.46 11.37 11.40 131,296 -0.01(-0.10%)
Jan 07, 2020 11.35 11.41 11.35 11.41 72,608 +0.01(+0.10%)
Jan 06, 2020 11.40 11.41 11.32 11.40 72,087 -0.01(-0.05%)
Jan 03, 2020 11.41 11.46 11.40 11.41 107,870 -0.05(-0.44%)
Jan 02, 2020 11.49 11.49 11.39 11.46 98,004 -0.00(-0.01%)
Dec 31, 2019 11.43 11.49 11.31 11.46 79,280 +0.06(+0.50%)
Dec 30, 2019 11.42 11.46 11.35 11.40 138,504 -0.03(-0.30%)
Dec 27, 2019 11.40 11.46 11.39 11.44 104,888 +0.03(+0.30%)
Dec 26, 2019 11.40 11.40 11.32 11.40 93,705 -0.01(-0.05%)
Dec 24, 2019 11.32 11.41 11.32 11.41 45,253 +0.01(+0.10%)
Dec 23, 2019 11.40 11.41 11.39 11.40 62,722 +0.01(+0.05%)
Dec 20, 2019 11.31 11.40 11.28 11.39 126,813 +0.11(+1.01%)
Dec 19, 2019 11.33 11.41 11.25 11.28 136,551 -0.01(-0.10%)
Dec 18, 2019 11.41 11.41 11.21 11.29 174,541 -0.04(-0.31%)
Dec 17, 2019 11.31 11.36 11.26 11.32 146,978 +0.06(+0.50%)
Dec 16, 2019 11.35 11.35 11.24 11.27 163,541 -0.06(-0.55%)
Dec 13, 2019 11.23 11.34 11.22 11.33 107,400 +0.10(+0.91%)
Dec 12, 2019 11.28 11.28 11.18 11.23 135,594 +0.10(+0.87%)
Dec 11, 2019 11.24 11.28 10.99 11.13 187,686 -0.02(-0.16%)
Dec 10, 2019 11.05 11.25 11.00 11.15 132,199 +0.13(+1.19%)
Dec 09, 2019 10.94 11.06 10.93 11.02 70,411 +0.06(+0.52%)
Dec 06, 2019 10.94 10.99 10.83 10.96 109,164 +0.06(+0.57%)
Dec 05, 2019 11.11 11.11 10.88 10.90 142,040 -0.22(-1.94%)
Dec 04, 2019 11.10 11.17 11.03 11.11 144,200 +0.05(+0.46%)
Dec 03, 2019 11.11 11.18 10.94 11.06 163,197 -0.14(-1.21%)
Dec 02, 2019 11.24 11.26 11.09 11.20 286,188 -0.26(-2.28%)
Nov 29, 2019 11.49 11.51 11.43 11.46 50,085 -0.04(-0.35%)
Nov 27, 2019 11.49 11.50 11.47 11.50 112,515 +0.01(+0.05%)
Nov 26, 2019 11.47 11.50 11.44 11.49 109,136 +0.05(+0.40%)
Nov 25, 2019 11.48 11.49 11.43 11.45 92,466 -0.06(-0.49%)
Nov 22, 2019 11.45 11.51 11.44 11.51 113,396 +0.07(+0.64%)
Nov 21, 2019 11.43 11.45 11.43 11.43 54,068 +0.01(+0.05%)
Nov 20, 2019 11.45 11.45 11.40 11.43 92,674 -0.03(-0.25%)
Nov 19, 2019 11.48 11.48 11.43 11.45 48,899 -0.01(-0.10%)
Nov 18, 2019 11.48 11.48 11.40 11.47 113,322 -0.01(-0.12%)
Nov 15, 2019 11.48 11.48 11.43 11.48 64,722 +0.04(+0.32%)
Nov 14, 2019 11.47 11.48 11.40 11.44 95,482 -0.01(-0.10%)
Nov 13, 2019 11.47 11.47 11.41 11.45 62,378 -0.01(-0.05%)
Nov 12, 2019 11.51 11.53 11.44 11.46 57,188 -0.02(-0.20%)
Nov 11, 2019 11.48 11.51 11.45 11.48 53,911 +0.01(+0.05%)
Nov 08, 2019 11.51 11.51 11.40 11.48 73,716 -0.05(-0.40%)
Nov 07, 2019 11.58 11.58 11.49 11.52 162,686 -0.04(-0.34%)
Nov 06, 2019 11.48 11.57 11.45 11.56 154,002 +0.12(+1.04%)
Nov 05, 2019 11.45 11.49 11.43 11.44 67,833 -0.01(-0.10%)
Nov 04, 2019 11.46 11.53 11.43 11.45 160,937 +0.06(+0.50%)
Nov 01, 2019 11.35 11.44 11.35 11.40 340,190 +0.06(+0.50%)
Oct 31, 2019 11.35 11.36 11.34 11.34 768,551 +0.00(+0.00%)
Oct 30, 2019 11.35 11.38 11.34 11.34 720,087 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.