AOT Growth and Innovation ETF (AOTG)

NASDAQ: AOTG · Real-Time Price · USD

55.85

-0.85 (-1.49%)

At close: Apr 28, 2026, 4:00 PM EDT

57.99

+2.14 (3.82%)

After-hours: Apr 28, 2026, 4:31 PM EDT

AOTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.81	55.90	54.81	55.34	-	-2.40%	4,142
Apr 27, 2026	56.40	56.76	56.40	56.70	56.70	0.53%	2,585
Apr 24, 2026	55.84	56.40	55.84	56.40	56.40	3.71%	4,125
Apr 23, 2026	54.89	54.89	54.25	54.38	54.38	-2.58%	2,416
Apr 22, 2026	54.46	55.82	54.46	55.82	55.82	2.80%	2,539
Apr 21, 2026	55.58	55.58	54.25	54.30	54.30	-0.72%	8,835
Apr 20, 2026	54.45	54.69	53.97	54.69	54.69	-0.10%	7,668
Apr 17, 2026	55.53	55.53	54.68	54.75	54.74	1.06%	8,067
Apr 16, 2026	53.96	54.26	53.80	54.17	54.17	0.86%	4,160
Apr 15, 2026	52.95	53.71	52.95	53.71	53.71	2.68%	30,427
Apr 14, 2026	51.05	52.37	51.05	52.31	52.31	2.60%	23,712
Apr 13, 2026	49.78	50.99	49.78	50.99	50.99	2.38%	4,327
Apr 10, 2026	50.00	50.13	49.68	49.80	49.80	0.14%	4,141
Apr 9, 2026	49.12	49.73	49.06	49.73	49.73	0.04%	913
Apr 8, 2026	50.78	50.78	49.60	49.71	49.71	2.33%	4,410
Apr 7, 2026	48.38	48.58	47.87	48.58	48.58	-0.16%	2,477
Apr 6, 2026	48.64	48.66	48.45	48.66	48.66	0.86%	2,534
Apr 2, 2026	47.46	48.24	47.46	48.24	48.24	0.39%	2,618
Apr 1, 2026	48.00	48.39	48.00	48.06	48.05	0.89%	2,139
Mar 31, 2026	45.59	47.63	45.59	47.63	47.63	4.48%	2,276
Mar 30, 2026	45.98	46.15	45.21	45.59	45.59	-0.82%	3,030
Mar 27, 2026	46.58	46.58	45.89	45.97	45.97	-2.44%	6,469
Mar 26, 2026	48.22	48.22	47.10	47.12	47.12	-3.46%	3,595
Mar 25, 2026	49.10	49.10	48.42	48.81	48.81	1.45%	9,067
Mar 24, 2026	48.30	48.56	47.95	48.11	48.11	-2.12%	2,827
Mar 23, 2026	48.39	49.61	48.39	49.15	49.15	1.70%	2,439
Mar 20, 2026	48.90	48.90	48.07	48.33	48.33	-1.88%	2,899
Mar 19, 2026	48.59	49.44	48.48	49.26	49.26	-0.39%	2,327
Mar 18, 2026	49.97	49.97	49.42	49.45	49.45	-1.23%	1,733
Mar 17, 2026	49.31	50.22	49.31	50.07	50.07	0.84%	1,940
Mar 16, 2026	49.67	49.89	49.65	49.65	49.65	1.58%	2,839
Mar 13, 2026	49.36	49.36	48.88	48.88	48.88	-0.94%	1,177
Mar 12, 2026	49.55	49.79	49.32	49.34	49.34	-2.40%	4,439
Mar 11, 2026	50.93	51.08	50.16	50.56	50.56	0.12%	9,609
Mar 10, 2026	50.30	51.00	50.25	50.50	50.50	-0.89%	9,007
Mar 9, 2026	49.72	50.95	49.53	50.95	50.95	1.55%	3,940
Mar 6, 2026	50.37	50.85	50.00	50.17	50.17	-1.87%	5,597
Mar 5, 2026	51.08	51.28	50.60	51.13	51.13	1.02%	6,296
Mar 4, 2026	50.00	50.73	49.91	50.61	50.61	2.55%	2,818
Mar 3, 2026	48.40	49.35	47.85	49.35	49.35	-1.11%	7,597
Mar 2, 2026	48.81	49.94	48.02	49.91	49.90	0.49%	35,318
Feb 27, 2026	49.98	49.98	49.41	49.66	49.66	-1.30%	3,853
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