AOT Growth and Innovation ETF (AOTG)
NASDAQ: AOTG · Real-Time Price · USD
56.58
+0.04 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
56.62
+0.04 (0.08%)
After-hours: Dec 5, 2025, 4:15 PM EST
AOTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 55.31 | 55.43 | 55.04 | 55.13 | 55.13 | 0.13% | 8,543 |
| Oct 2, 2025 | 55.17 | 55.17 | 54.60 | 55.06 | 55.06 | 0.90% | 30,037 |
| Oct 1, 2025 | 54.68 | 54.68 | 54.33 | 54.57 | 54.57 | -0.43% | 16,613 |
| Sep 30, 2025 | 55.30 | 55.30 | 54.29 | 54.80 | 54.80 | -0.02% | 14,170 |
| Sep 29, 2025 | 54.30 | 54.86 | 54.30 | 54.81 | 54.81 | 1.91% | 52,632 |
| Sep 26, 2025 | 53.88 | 53.88 | 53.35 | 53.78 | 53.78 | 0.39% | 17,071 |
| Sep 25, 2025 | 54.00 | 54.00 | 52.98 | 53.58 | 53.57 | -0.92% | 14,785 |
| Sep 24, 2025 | 54.54 | 54.63 | 54.01 | 54.07 | 54.07 | -0.56% | 14,375 |
| Sep 23, 2025 | 55.65 | 55.65 | 54.37 | 54.38 | 54.37 | -0.95% | 5,488 |
| Sep 22, 2025 | 54.70 | 54.97 | 54.50 | 54.90 | 54.90 | 0.36% | 13,609 |
| Sep 19, 2025 | 54.59 | 54.71 | 54.40 | 54.70 | 54.70 | 0.70% | 6,303 |
| Sep 18, 2025 | 53.95 | 54.55 | 53.95 | 54.32 | 54.32 | 1.08% | 8,710 |
| Sep 17, 2025 | 53.70 | 53.84 | 53.52 | 53.74 | 53.74 | 0.16% | 7,107 |
| Sep 16, 2025 | 53.78 | 53.78 | 53.47 | 53.66 | 53.66 | -0.03% | 5,437 |
| Sep 15, 2025 | 53.45 | 53.73 | 53.45 | 53.67 | 53.67 | 0.94% | 6,948 |
| Sep 12, 2025 | 53.23 | 53.30 | 53.17 | 53.17 | 53.17 | -0.16% | 6,614 |
| Sep 11, 2025 | 53.81 | 53.81 | 53.22 | 53.26 | 53.26 | 0.47% | 5,772 |
| Sep 10, 2025 | 53.01 | 53.64 | 52.79 | 53.01 | 53.01 | - | 21,964 |
| Sep 9, 2025 | 52.74 | 53.01 | 52.54 | 53.01 | 53.01 | 0.87% | 10,307 |
| Sep 8, 2025 | 52.20 | 52.66 | 52.20 | 52.55 | 52.55 | 1.76% | 11,972 |
| Sep 5, 2025 | 52.08 | 52.08 | 51.06 | 51.65 | 51.64 | -0.50% | 11,119 |
| Sep 4, 2025 | 51.35 | 51.94 | 51.25 | 51.91 | 51.91 | 0.40% | 25,001 |
| Sep 3, 2025 | 51.47 | 51.74 | 51.33 | 51.70 | 51.70 | 0.62% | 22,561 |
| Sep 2, 2025 | 51.50 | 51.50 | 50.71 | 51.38 | 51.38 | -1.22% | 14,506 |
| Aug 29, 2025 | 52.93 | 52.93 | 51.80 | 52.02 | 52.02 | -1.08% | 7,617 |
| Aug 28, 2025 | 52.02 | 52.66 | 52.02 | 52.59 | 52.59 | 0.96% | 15,811 |
| Aug 27, 2025 | 51.95 | 52.15 | 51.93 | 52.08 | 52.08 | 0.13% | 20,761 |
| Aug 26, 2025 | 51.86 | 52.02 | 51.76 | 52.02 | 52.02 | 0.31% | 7,097 |
| Aug 25, 2025 | 52.45 | 52.45 | 51.70 | 51.86 | 51.86 | -0.05% | 34,067 |
| Aug 22, 2025 | 51.23 | 52.01 | 51.23 | 51.88 | 51.88 | 2.32% | 8,136 |
| Aug 21, 2025 | 50.86 | 50.91 | 50.38 | 50.71 | 50.71 | -0.21% | 23,891 |
| Aug 20, 2025 | 51.56 | 51.56 | 49.89 | 50.82 | 50.82 | -0.52% | 7,664 |
| Aug 19, 2025 | 52.20 | 52.20 | 51.05 | 51.08 | 51.08 | -2.35% | 13,316 |
| Aug 18, 2025 | 52.66 | 52.66 | 51.99 | 52.32 | 52.31 | 0.40% | 11,389 |
| Aug 15, 2025 | 52.07 | 52.21 | 51.96 | 52.11 | 52.11 | 0.71% | 7,982 |
| Aug 14, 2025 | 51.71 | 51.95 | 51.52 | 51.74 | 51.74 | -0.58% | 2,618 |
| Aug 13, 2025 | 52.28 | 52.35 | 51.67 | 52.04 | 52.04 | 0.27% | 10,973 |
| Aug 12, 2025 | 51.85 | 51.91 | 51.51 | 51.91 | 51.90 | 0.96% | 11,770 |
| Aug 11, 2025 | 51.94 | 52.12 | 51.38 | 51.41 | 51.41 | -0.85% | 9,367 |
| Aug 8, 2025 | 52.61 | 52.61 | 51.85 | 51.85 | 51.85 | -0.23% | 5,848 |
| Aug 7, 2025 | 52.38 | 52.67 | 51.53 | 51.97 | 51.97 | 0.57% | 7,000 |
| Aug 6, 2025 | 51.40 | 51.72 | 50.87 | 51.68 | 51.68 | 0.90% | 25,892 |
| Aug 5, 2025 | 52.38 | 52.38 | 51.00 | 51.22 | 51.22 | -0.94% | 8,344 |
| Aug 4, 2025 | 51.03 | 51.74 | 50.88 | 51.71 | 51.71 | 2.58% | 40,098 |
| Aug 1, 2025 | 50.44 | 50.44 | 50.24 | 50.41 | 50.41 | -2.70% | 20,480 |
| Jul 31, 2025 | 52.66 | 52.66 | 51.81 | 51.81 | 51.81 | -0.93% | 455 |
| Jul 30, 2025 | 52.39 | 52.47 | 52.11 | 52.29 | 52.29 | 0.47% | 2,583 |
| Jul 29, 2025 | 53.18 | 53.18 | 52.05 | 52.05 | 52.05 | -0.79% | 498 |
| Jul 28, 2025 | 52.38 | 52.46 | 52.37 | 52.46 | 52.46 | 0.76% | 932 |
| Jul 25, 2025 | 52.20 | 52.20 | 52.07 | 52.07 | 52.07 | 0.81% | 309 |
| Jul 24, 2025 | 51.39 | 51.65 | 51.39 | 51.65 | 51.65 | 0.62% | 1,134 |
| Jul 23, 2025 | 51.14 | 51.33 | 51.14 | 51.33 | 51.33 | 0.65% | 219 |
| Jul 22, 2025 | 50.95 | 51.02 | 50.95 | 51.00 | 51.00 | -0.85% | 587 |
| Jul 21, 2025 | 51.75 | 51.87 | 51.44 | 51.44 | 51.44 | -0.13% | 2,030 |
| Jul 18, 2025 | 51.86 | 51.86 | 51.51 | 51.51 | 51.50 | -0.22% | 523 |
| Jul 17, 2025 | 51.35 | 51.62 | 51.35 | 51.62 | 51.62 | 1.35% | 438 |