Skip to main content
Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
22.05
-0.54 (-2.39%)
At close: Mar 6, 2026, 4:00 PM EST
22.00
-0.05 (-0.23%)
After-hours: Mar 6, 2026, 7:00 PM EST

AIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.1522.4521.9522.0522.05-2.39%106,574
Mar 5, 202622.7522.8022.3522.5922.59-1.27%81,311
Mar 4, 202622.8022.9622.7522.8822.880.70%70,926
Mar 3, 202622.5822.8922.4422.7222.72-1.05%77,314
Mar 2, 202622.6723.0422.6722.9622.96-0.26%53,421
Feb 27, 202622.9723.1722.9023.0223.02-1.03%96,321
Feb 26, 202623.5523.5523.1823.2623.26-0.85%120,256
Feb 25, 202623.2023.4823.1723.4623.461.34%117,735
Feb 24, 202622.8723.2122.8723.1523.151.22%92,910
Feb 23, 202622.8323.0022.7622.8722.87-0.61%89,185
Feb 20, 202622.7423.1322.7423.0123.010.66%53,938
Feb 19, 202622.9022.9522.7522.8622.86-0.48%63,994
Feb 18, 202622.7923.1922.7922.9722.971.06%105,388
Feb 17, 202622.3422.8822.3422.7322.730.62%64,459
Feb 13, 202622.4722.8022.4222.5922.590.27%136,797
Feb 12, 202622.7922.8022.4522.5322.53-1.27%135,160
Feb 11, 202622.8522.9422.6722.8222.670.22%115,812
Feb 10, 202622.8222.9522.6822.7722.620.04%117,878
Feb 9, 202622.5622.9522.5622.7622.610.80%124,963
Feb 6, 202622.2922.6022.1922.5822.432.78%111,449
Feb 5, 202622.2022.4021.9721.9721.83-2.05%156,085
Feb 4, 202622.4922.6522.1222.4322.28-0.49%155,521
Feb 3, 202622.6122.9022.3122.5422.39-0.35%105,078
Feb 2, 202622.5722.8622.5622.6222.47-0.09%200,405
Jan 30, 202622.6522.9122.5022.6422.49-1.01%86,054
Jan 29, 202623.0123.0822.4822.8722.72-0.04%149,982
Jan 28, 202622.7422.9422.6722.8822.730.48%112,920
Jan 27, 202622.7722.9222.6622.7722.620.66%78,617
Jan 26, 202622.6722.8722.6222.6222.470.09%60,089
Jan 23, 202622.8422.8422.5522.6022.45-0.88%120,077
Jan 22, 202622.8723.0022.6022.8022.650.66%91,593
Jan 21, 202622.5022.7922.4622.6522.500.85%90,433
Jan 20, 202622.4722.9822.4122.4622.31-2.05%121,345
Jan 16, 202623.3423.3422.8722.9322.78-1.38%154,069
Jan 15, 202623.4123.5723.1723.2523.10-0.34%107,645
Jan 14, 202623.4023.4123.0323.3323.18-0.60%123,183
Jan 13, 202623.4723.6723.4123.4723.32-0.04%127,889
Jan 12, 202623.1423.5423.0823.4823.330.82%169,077
Jan 9, 202622.5823.4222.5223.2922.993.51%516,095
Jan 8, 202622.4422.6722.2222.5022.210.18%188,293
Jan 7, 202622.4822.5922.4422.4622.170.22%85,583
Jan 6, 202622.0222.4322.0222.4122.121.63%110,096
Jan 5, 202622.0222.2121.9222.0521.760.96%106,119
Jan 2, 202621.8922.1221.6821.8421.560.41%101,578
Dec 31, 202521.9522.0621.6821.7521.47-1.05%100,803
Dec 30, 202522.2522.3321.8521.9821.69-0.32%213,560
Dec 29, 202521.9022.1621.7622.0521.76-4.83%149,675
Dec 26, 202523.3523.5022.9023.1721.69-0.77%216,603
Dec 24, 202523.1723.3923.1723.3521.860.47%35,304
Dec 23, 202523.0423.3122.9723.2421.760.78%86,709
Dec 22, 202523.0023.2622.8023.0621.591.54%94,366
Dec 19, 202522.1322.9122.1322.7121.261.93%71,812
Dec 18, 202522.4122.5822.1922.2820.860.36%78,985
Dec 17, 202522.3822.5022.1422.2020.79-1.03%110,148
Dec 16, 202522.4922.5822.2522.4321.000.04%75,113
Dec 15, 202522.6422.7422.2522.4220.99-1.32%126,280
Dec 12, 202522.9823.2022.2622.7221.27-1.09%101,538
Dec 11, 202523.0623.1122.6722.9721.51-1.59%105,882
Dec 10, 202523.2023.4023.0023.3421.710.82%70,307
Dec 9, 202523.2223.4323.1423.1521.54-0.94%81,021
Dec 8, 202523.4623.5523.2023.3721.74-0.34%78,043
Dec 5, 202523.3923.6323.3123.4521.810.43%56,855
Dec 4, 202523.2523.4523.0223.3521.720.82%49,639
Dec 3, 202523.1323.2222.8823.1621.550.26%56,275
Dec 2, 202523.1723.2923.0023.1021.49-0.04%69,192
Dec 1, 202523.2023.3722.8023.1121.50-1.20%53,548
Nov 28, 202523.4123.4923.2823.3921.760.26%41,283
Nov 26, 202523.1023.4022.8823.3321.702.55%123,640
Nov 25, 202522.2022.7521.8222.7521.162.34%138,674
Nov 24, 202521.8622.2821.8022.2320.682.02%76,548
Nov 21, 202521.8022.1321.4621.7920.270.14%73,123
Nov 20, 202522.8523.1521.7521.7620.24-3.16%113,856
Nov 19, 202522.2522.9522.2522.4720.900.36%65,483
Nov 18, 202522.4222.6622.2622.3920.83-0.89%114,532
Nov 17, 202523.0323.2422.5322.5921.01-1.70%114,859
Nov 14, 202522.9923.2522.8022.9821.38-1.46%126,390
Nov 13, 202523.7823.7923.1523.3221.69-3.16%86,793
Nov 12, 202524.2924.4324.0624.0822.26-0.33%59,781
Nov 11, 202524.1124.2523.9924.1622.34-0.04%54,718
Nov 10, 202523.9524.2623.9524.1722.341.55%96,661
Nov 7, 202524.2524.2623.7223.8022.00-0.75%51,870
Nov 6, 202524.2124.2523.8723.9822.17-0.62%64,913
Nov 5, 202524.1624.4424.1324.1322.31-0.70%77,404
Nov 4, 202524.3524.5124.2024.3022.46-1.70%61,468
Nov 3, 202524.7824.7824.5524.7222.850.28%68,848
Oct 31, 202524.6424.7524.4924.6522.790.61%71,786
Oct 30, 202524.6224.6224.4024.5022.65-0.33%121,922
Oct 29, 202524.3824.6024.1024.5822.721.24%116,192
Oct 28, 202524.2824.4624.2424.2822.45-79,291
Oct 27, 202524.0924.2924.0124.2822.452.15%125,471
Oct 24, 202523.6923.8723.5323.7721.971.80%98,056
Oct 23, 202523.0923.4223.0923.3521.591.13%105,851
Oct 22, 202523.3023.4023.0523.0921.35-1.20%98,472
Oct 21, 202523.5623.7123.3223.3721.61-1.06%69,288
Oct 20, 202523.8024.0023.5423.6221.84-0.21%71,679
Oct 17, 202523.6123.9823.4523.6721.88-0.50%49,885
Oct 16, 202524.1524.1723.5223.7921.99-1.04%65,278
Oct 15, 202523.6424.1523.5224.0422.221.99%175,221
Oct 14, 202523.4423.7023.3723.5721.79-0.92%81,759
Oct 13, 202523.7623.9023.6623.7921.851.45%59,973