Skip to main content
Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
23.45
+0.10 (0.43%)
Dec 5, 2025, 4:00 PM EST - Market closed

AIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.3923.6323.3123.4523.450.43%56,852
Dec 4, 202523.2523.4523.0223.3523.350.82%49,639
Dec 3, 202523.1323.2222.8823.1623.160.26%56,275
Dec 2, 202523.1723.2923.0023.1023.10-0.04%69,192
Dec 1, 202523.2023.3722.8023.1123.11-1.20%53,548
Nov 28, 202523.4123.4923.2823.3923.390.26%41,281
Nov 26, 202523.1023.4022.8823.3323.332.55%123,640
Nov 25, 202522.2022.7521.8222.7522.752.34%138,674
Nov 24, 202521.8622.2821.8022.2322.232.02%76,548
Nov 21, 202521.8022.1321.4621.7921.790.14%73,123
Nov 20, 202522.8523.1521.7521.7621.76-3.16%113,856
Nov 19, 202522.2522.9522.2522.4722.470.36%65,483
Nov 18, 202522.4222.6622.2622.3922.39-0.89%114,532
Nov 17, 202523.0323.2422.5322.5922.59-1.70%114,859
Nov 14, 202522.9923.2522.8022.9822.98-1.46%126,390
Nov 13, 202523.7823.7923.1523.3223.32-3.16%86,793
Nov 12, 202524.2924.4324.0624.0823.93-0.33%59,781
Nov 11, 202524.1124.2523.9924.1624.01-0.04%54,718
Nov 10, 202523.9524.2623.9524.1724.021.55%96,661
Nov 7, 202524.2524.2623.7223.8023.65-0.75%51,870
Nov 6, 202524.2124.2523.8723.9823.83-0.62%64,913
Nov 5, 202524.1624.4424.1324.1323.98-0.70%77,404
Nov 4, 202524.3524.5124.2024.3024.15-1.70%61,468
Nov 3, 202524.7824.7824.5524.7224.570.28%68,848
Oct 31, 202524.6424.7524.4924.6524.500.61%71,786
Oct 30, 202524.6224.6224.4024.5024.35-0.33%121,922
Oct 29, 202524.3824.6024.1024.5824.431.24%116,192
Oct 28, 202524.2824.4624.2424.2824.13-79,291
Oct 27, 202524.0924.2924.0124.2824.132.15%125,471
Oct 24, 202523.6923.8723.5323.7723.621.80%98,056
Oct 23, 202523.0923.4223.0923.3523.201.13%105,851
Oct 22, 202523.3023.4023.0523.0922.95-1.20%98,472
Oct 21, 202523.5623.7123.3223.3723.22-1.06%69,288
Oct 20, 202523.8024.0023.5423.6223.47-0.21%71,679
Oct 17, 202523.6123.9823.4523.6723.52-0.50%49,885
Oct 16, 202524.1524.1723.5223.7923.64-1.04%65,278
Oct 15, 202523.6424.1523.5224.0423.891.99%175,221
Oct 14, 202523.4423.7023.3723.5723.42-0.92%81,759
Oct 13, 202523.7623.9023.6623.7923.491.45%59,973
Oct 10, 202524.0724.2723.4223.4523.16-2.74%43,359
Oct 9, 202524.1324.2023.9524.1123.810.12%37,087
Oct 8, 202523.9524.1823.9124.0823.780.80%50,895
Oct 7, 202524.1224.1723.7223.8923.59-0.58%77,880
Oct 6, 202524.0524.2723.9124.0323.73-0.12%101,987
Oct 3, 202524.1324.3824.0624.0623.76-0.54%60,373
Oct 2, 202524.2324.3024.0724.1923.89-0.21%67,271
Oct 1, 202524.0524.3723.8524.2423.940.87%68,733
Sep 30, 202523.9224.2423.7624.0323.73-78,853
Sep 29, 202524.0824.4223.9524.0323.73-0.37%124,165
Sep 26, 202523.9024.1423.7424.1223.821.13%88,511
Sep 25, 202524.1324.1523.8023.8523.55-1.24%72,061
Sep 24, 202524.2824.5024.0824.1523.85-0.54%78,413
Sep 23, 202524.3824.6024.2124.2823.98-0.90%57,288
Sep 22, 202524.2824.6924.2224.5024.190.86%56,607
Sep 19, 202524.2624.4024.1924.2923.990.04%43,083
Sep 18, 202524.2524.3924.1224.2823.980.91%65,706
Sep 17, 202524.2024.3324.0024.0623.76-0.74%52,424
Sep 16, 202524.4824.4824.1624.2423.94-0.37%62,960
Sep 15, 202524.3724.5524.1024.3324.03-0.25%92,870
Sep 12, 202524.4024.6024.0324.3924.09-0.93%79,085
Sep 11, 202524.7524.8524.6224.6224.160.16%63,658
Sep 10, 202524.6224.8124.5124.5824.120.78%57,832
Sep 9, 202524.3524.5224.1724.3923.940.54%48,772
Sep 8, 202524.2024.3224.1324.2623.810.92%39,234
Sep 5, 202524.1224.6523.9524.0423.59-0.17%64,141
Sep 4, 202523.9124.2423.8524.0823.630.71%80,190
Sep 3, 202524.0524.1723.8023.9123.47-0.21%65,035
Sep 2, 202524.3324.3323.9123.9623.52-2.24%82,881
Aug 29, 202524.5624.6324.3124.5124.06-0.41%62,002
Aug 28, 202524.4524.8024.4424.6124.150.57%105,532
Aug 27, 202524.3024.4924.2124.4724.020.87%69,560
Aug 26, 202524.1424.3424.0624.2623.810.66%37,062
Aug 25, 202524.1324.3024.0624.1023.65-0.21%81,430
Aug 22, 202523.8624.2223.7124.1523.701.68%49,675
Aug 21, 202523.8123.9523.7223.7523.31-1.00%57,016
Aug 20, 202524.1324.1323.5223.9923.55-0.66%60,922
Aug 19, 202524.4024.5424.0524.1523.70-0.37%52,821
Aug 18, 202524.4824.4824.2424.2423.79-0.78%47,946
Aug 15, 202524.4524.5724.3824.4323.98-0.04%23,871
Aug 14, 202524.3924.8124.3524.4423.99-0.41%57,937
Aug 13, 202524.5524.5724.3624.5424.090.29%78,265
Aug 12, 202524.5524.5524.2824.4724.02-0.12%65,516
Aug 11, 202524.5524.5624.4124.5024.05-0.81%52,568
Aug 8, 202524.7024.7224.5724.7024.100.65%58,512
Aug 7, 202524.9624.9724.5424.5423.94-1.84%73,400
Aug 6, 202524.6525.0024.6525.0024.391.63%57,904
Aug 5, 202524.7824.8924.3824.6024.00-0.57%71,901
Aug 4, 202524.6225.0024.6224.7424.130.61%62,918
Aug 1, 202524.7624.7824.4024.5923.99-0.93%57,369
Jul 31, 202525.0325.1024.8224.8224.210.08%60,518
Jul 30, 202525.4725.4724.7024.8024.19-0.08%114,104
Jul 29, 202524.7624.8524.5724.8224.210.69%60,240
Jul 28, 202524.7324.9024.5224.6524.05-0.12%50,454
Jul 25, 202524.6024.7424.5524.6824.080.33%31,605
Jul 24, 202524.6824.8924.5624.6024.00-0.08%38,020
Jul 23, 202524.8024.8424.4724.6224.02-0.24%56,274
Jul 22, 202524.6824.8024.4424.6824.080.08%54,933
Jul 21, 202524.7324.8224.6024.6624.06-0.08%52,131
Jul 18, 202524.6924.7224.6024.6824.080.53%46,513
Jul 17, 202524.5624.6624.4424.5523.950.08%63,316