AOT Growth and Innovation ETF (AOTG)

NASDAQ: AOTG · Real-Time Price · USD

49.66

-0.66 (-1.31%)

At close: Feb 27, 2026, 4:00 PM EST

50.87

+1.21 (2.43%)

After-hours: Feb 27, 2026, 6:22 PM EST

AOTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	49.98	49.98	49.41	49.69	49.69	-1.25%	3,850
Feb 26, 2026	50.36	50.50	49.80	50.32	50.32	-0.86%	2,986
Feb 25, 2026	50.36	50.85	50.34	50.76	50.75	1.66%	11,000
Feb 24, 2026	49.26	49.93	49.26	49.92	49.92	2.26%	6,935
Feb 23, 2026	49.97	49.97	48.66	48.82	48.82	-3.34%	32,368
Feb 20, 2026	49.90	50.86	49.90	50.51	50.51	0.59%	5,370
Feb 19, 2026	49.89	50.25	49.81	50.21	50.21	0.13%	3,238
Feb 18, 2026	49.52	50.42	49.52	50.14	50.14	1.47%	4,729
Feb 17, 2026	49.16	49.72	48.62	49.42	49.42	-0.48%	9,532
Feb 13, 2026	49.35	49.99	49.35	49.66	49.66	0.62%	4,612
Feb 12, 2026	50.64	51.10	49.11	49.35	49.35	-3.41%	15,705
Feb 11, 2026	51.66	52.25	50.62	51.09	51.09	-1.44%	5,187
Feb 10, 2026	51.35	52.30	51.35	51.84	51.84	0.26%	6,595
Feb 9, 2026	50.54	51.92	50.16	51.70	51.70	2.38%	18,308
Feb 6, 2026	48.82	50.50	48.82	50.50	50.50	3.60%	13,866
Feb 5, 2026	49.22	49.81	48.57	48.75	48.75	-2.48%	14,428
Feb 4, 2026	54.49	54.49	49.39	49.99	49.98	-4.47%	28,315
Feb 3, 2026	54.88	54.88	51.68	52.32	52.32	-3.59%	12,224
Feb 2, 2026	53.81	54.77	53.81	54.27	54.27	0.30%	6,902
Jan 30, 2026	54.71	55.58	53.98	54.11	54.11	-2.98%	12,335
Jan 29, 2026	55.69	55.77	54.69	55.77	55.77	-1.02%	12,316
Jan 28, 2026	56.52	56.78	56.22	56.35	56.35	0.23%	11,374
Jan 27, 2026	56.00	56.36	56.00	56.22	56.22	0.48%	14,550
Jan 26, 2026	56.40	56.40	55.91	55.95	55.95	0.03%	14,898
Jan 23, 2026	56.00	56.19	55.86	55.93	55.93	0.66%	12,198
Jan 22, 2026	55.74	55.74	55.29	55.57	55.56	1.45%	7,320
Jan 21, 2026	54.54	55.17	54.26	54.77	54.77	1.23%	12,157
Jan 20, 2026	54.30	55.10	54.08	54.11	54.11	-2.49%	20,448
Jan 16, 2026	56.27	56.27	55.41	55.49	55.49	-0.31%	12,609
Jan 15, 2026	56.94	56.94	55.67	55.67	55.66	-0.30%	19,057
Jan 14, 2026	56.84	56.84	55.45	55.83	55.83	-1.19%	18,052
Jan 13, 2026	57.39	57.39	56.32	56.51	56.51	-0.56%	20,363
Jan 12, 2026	56.50	57.01	56.03	56.82	56.82	0.56%	35,699
Jan 9, 2026	56.61	56.71	56.31	56.50	56.50	0.07%	16,039
Jan 8, 2026	56.90	56.90	56.31	56.46	56.46	-0.84%	5,252
Jan 7, 2026	56.84	57.13	56.80	56.94	56.94	-0.17%	2,794
Jan 6, 2026	56.87	57.04	56.59	57.04	57.04	0.58%	7,993
Jan 5, 2026	55.86	57.04	55.86	56.71	56.71	1.79%	29,297
Jan 2, 2026	56.69	56.70	55.55	55.71	55.71	-0.43%	20,232
Dec 31, 2025	56.38	56.40	55.96	55.96	55.95	-0.91%	20,246
Dec 30, 2025	56.27	56.73	56.27	56.47	56.47	-0.34%	3,099
Dec 29, 2025	56.83	56.83	56.36	56.66	56.66	-0.59%	4,466
Dec 26, 2025	56.94	57.08	56.91	57.00	57.00	0.12%	5,970
Dec 24, 2025	57.08	57.08	56.76	56.93	56.93	0.15%	3,439
Dec 23, 2025	56.61	56.85	56.28	56.85	56.85	0.28%	6,689
Dec 22, 2025	56.11	56.73	56.11	56.69	56.69	1.10%	7,798
Dec 19, 2025	55.43	56.12	55.43	56.07	56.07	1.88%	2,780
Dec 18, 2025	54.99	55.50	54.92	55.03	55.03	2.10%	8,657
Dec 17, 2025	54.94	55.06	53.86	53.90	53.90	-1.96%	19,373
Dec 16, 2025	54.92	55.06	54.52	54.98	54.98	0.40%	2,436
Dec 15, 2025	55.51	55.51	54.76	54.76	54.76	-1.38%	4,410
Dec 12, 2025	56.63	56.67	55.39	55.53	55.53	-2.12%	7,058
Dec 11, 2025	56.60	56.79	56.23	56.73	56.73	-0.70%	8,706
Dec 10, 2025	56.65	57.18	56.60	57.13	57.13	0.41%	4,223
Dec 9, 2025	55.76	57.04	55.76	56.89	56.89	0.60%	4,063
Dec 8, 2025	57.52	57.52	56.38	56.56	56.56	-0.04%	5,421
Dec 5, 2025	56.73	57.10	56.47	56.58	56.58	0.06%	6,460
Dec 4, 2025	55.99	56.54	55.95	56.54	56.54	0.76%	4,868
Dec 3, 2025	55.40	56.15	55.40	56.11	56.11	0.79%	4,838
Dec 2, 2025	56.09	56.20	55.67	55.67	55.67	0.70%	4,602
Dec 1, 2025	55.50	55.52	54.81	55.28	55.28	-0.38%	7,239
Nov 28, 2025	55.15	55.56	55.15	55.50	55.50	0.63%	7,095
Nov 26, 2025	54.28	55.34	54.28	55.15	55.15	1.60%	9,571
Nov 25, 2025	53.33	54.28	52.97	54.28	54.28	0.37%	4,125
Nov 24, 2025	52.55	54.08	52.55	54.08	54.08	2.97%	8,121
Nov 21, 2025	52.01	53.20	51.26	52.52	52.52	0.81%	7,162
Nov 20, 2025	55.50	55.50	52.06	52.09	52.09	-3.21%	15,792
Nov 19, 2025	53.60	53.85	53.18	53.82	53.82	0.41%	5,750
Nov 18, 2025	53.77	54.09	53.09	53.60	53.60	-1.68%	12,013
Nov 17, 2025	55.53	55.73	54.07	54.52	54.52	-1.83%	13,279
Nov 14, 2025	54.51	56.23	54.16	55.54	55.53	0.13%	10,811
Nov 13, 2025	56.30	56.76	55.22	55.46	55.46	-3.54%	9,600
Nov 12, 2025	57.73	57.73	57.26	57.50	57.50	0.59%	4,440
Nov 11, 2025	57.58	57.58	57.02	57.16	57.16	-1.18%	17,924
Nov 10, 2025	56.63	57.84	56.63	57.84	57.84	3.06%	33,488
Nov 7, 2025	55.42	56.13	54.47	56.13	56.13	-0.16%	16,017
Nov 6, 2025	57.95	57.95	56.12	56.22	56.22	-3.39%	15,179
Nov 5, 2025	57.30	58.61	57.30	58.19	58.19	1.41%	14,084
Nov 4, 2025	58.53	58.53	57.38	57.38	57.38	-2.90%	11,549
Nov 3, 2025	59.36	59.36	58.71	59.10	59.09	0.47%	11,452
Oct 31, 2025	59.00	59.17	58.42	58.82	58.82	1.43%	28,096
Oct 30, 2025	58.43	58.89	57.92	57.99	57.99	-1.64%	20,314
Oct 29, 2025	58.99	59.15	58.69	58.96	58.96	0.06%	12,593
Oct 28, 2025	59.42	59.42	58.61	58.92	58.92	0.43%	20,684
Oct 27, 2025	58.59	58.69	58.32	58.67	58.67	2.02%	19,083
Oct 24, 2025	57.86	57.92	57.40	57.51	57.51	1.81%	9,379
Oct 23, 2025	54.95	56.59	54.95	56.49	56.49	1.63%	20,426
Oct 22, 2025	56.50	56.50	54.93	55.58	55.58	-1.38%	46,013
Oct 21, 2025	56.78	56.78	56.13	56.36	56.36	-0.03%	24,578
Oct 20, 2025	56.00	56.66	56.00	56.38	56.38	1.57%	27,597
Oct 17, 2025	55.01	55.66	54.99	55.50	55.50	0.28%	11,891
Oct 16, 2025	55.82	56.32	55.12	55.35	55.35	-0.62%	21,925
Oct 15, 2025	55.63	56.27	55.20	55.69	55.69	1.01%	7,800
Oct 14, 2025	54.72	55.70	54.30	55.14	55.14	-0.91%	19,454
Oct 13, 2025	55.49	55.64	55.11	55.64	55.64	2.23%	46,952
Oct 10, 2025	57.08	57.11	54.42	54.43	54.43	-4.65%	31,752
Oct 9, 2025	57.00	57.12	56.69	57.08	57.08	0.03%	12,304
Oct 8, 2025	56.74	57.06	56.15	57.06	57.06	2.19%	20,735
Oct 7, 2025	56.23	56.35	55.57	55.84	55.84	-	9,506
Oct 6, 2025	57.34	57.34	55.84	55.84	55.84	1.29%	19,298