Skip to main content
Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
24.57
-0.20 (-0.81%)
At close: Apr 28, 2026, 4:00 PM EDT
24.57
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

AIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.4624.6224.2324.5724.57-0.81%107,574
Apr 27, 202624.6924.8824.6624.7724.770.36%109,980
Apr 24, 202624.4624.7524.4424.6824.681.73%69,586
Apr 23, 202624.3324.6024.1724.2624.26-0.29%75,880
Apr 22, 202624.3024.4424.2724.3324.331.00%59,487
Apr 21, 202624.1224.3524.0324.0924.09-0.21%79,831
Apr 20, 202623.9124.1523.9124.1424.140.58%37,776
Apr 17, 202623.9124.1623.9124.0024.001.01%56,141
Apr 16, 202623.8823.9923.6923.7623.76-0.38%86,519
Apr 15, 202623.6723.9923.6723.8523.850.55%105,587
Apr 14, 202623.0723.9123.0723.7223.721.41%74,483
Apr 13, 202622.9423.4522.9423.3923.390.86%66,160
Apr 10, 202622.9723.5122.9523.1923.041.18%92,628
Apr 9, 202622.7923.0022.7122.9222.771.15%63,917
Apr 8, 202622.4022.9922.2422.6622.513.75%77,250
Apr 7, 202621.7521.8621.5421.8421.70-0.23%64,074
Apr 6, 202621.8521.9921.3821.8921.750.41%63,541
Apr 2, 202621.5522.0221.5021.8021.66-0.23%53,271
Apr 1, 202621.5521.9421.5221.8521.712.06%85,577
Mar 31, 202621.3021.5521.0621.4121.271.47%146,471
Mar 30, 202621.5321.5820.9121.1020.96-0.28%149,739
Mar 27, 202621.4921.6221.0121.1621.02-1.99%153,993
Mar 26, 202622.0222.0221.4521.5921.45-2.22%91,099
Mar 25, 202621.8622.2121.8522.0821.942.27%73,177
Mar 24, 202621.3821.6521.3821.5921.450.56%89,835
Mar 23, 202621.4521.8221.3521.4721.331.08%77,915
Mar 20, 202621.5521.8121.1521.2421.10-1.67%90,904
Mar 19, 202621.3621.9921.3621.6021.46-0.51%101,561
Mar 18, 202621.9122.2021.7021.7121.57-1.05%68,872
Mar 17, 202621.9522.2421.9321.9421.800.32%41,953
Mar 16, 202621.7522.2121.7521.8721.730.78%63,430
Mar 13, 202622.0122.1621.7021.7021.41-0.91%54,316
Mar 12, 202622.2022.2021.8821.9021.61-2.14%93,615
Mar 11, 202622.0622.4722.0622.3822.081.50%48,856
Mar 10, 202621.9722.2721.9722.0521.760.41%58,727
Mar 9, 202621.8021.9621.5221.9621.67-0.41%99,294
Mar 6, 202622.1522.4521.9522.0521.76-2.39%106,674
Mar 5, 202622.7522.8022.3522.5922.29-1.27%81,311
Mar 4, 202622.8022.9622.7522.8822.570.70%70,926
Mar 3, 202622.5822.8922.4422.7222.42-1.05%79,656
Mar 2, 202622.6723.0422.6722.9622.65-0.26%53,422
Feb 27, 202622.9723.1722.9023.0222.71-1.03%96,321
Feb 26, 202623.5523.5523.1823.2622.95-0.85%120,260
Feb 25, 202623.2023.4823.1723.4623.151.34%117,735
Feb 24, 202622.8723.2122.8723.1522.841.22%92,910
Feb 23, 202622.8323.0022.7622.8722.57-0.61%89,187
Feb 20, 202622.7423.1322.7423.0122.700.66%53,938
Feb 19, 202622.9022.9522.7522.8622.56-0.48%63,994
Feb 18, 202622.7923.1922.7922.9722.661.06%105,391
Feb 17, 202622.3422.8822.3422.7322.430.62%66,663
Feb 13, 202622.4722.8022.4222.5922.290.27%136,814
Feb 12, 202622.7922.8022.4522.5322.23-1.27%135,160
Feb 11, 202622.8522.9422.6722.8222.370.22%115,819
Feb 10, 202622.8222.9522.6822.7722.320.04%117,878
Feb 9, 202622.5622.9522.5622.7622.310.80%124,963
Feb 6, 202622.2922.6022.1922.5822.132.78%111,449
Feb 5, 202622.2022.4021.9721.9721.53-2.05%156,085
Feb 4, 202622.4922.6522.1222.4321.99-0.49%155,521
Feb 3, 202622.6122.9022.3122.5422.09-0.35%105,078
Feb 2, 202622.5722.8622.5622.6222.17-0.09%200,405
Jan 30, 202622.6522.9122.5022.6422.19-1.01%86,054
Jan 29, 202623.0123.0822.4822.8722.42-0.04%149,982
Jan 28, 202622.7422.9422.6722.8822.430.48%112,920
Jan 27, 202622.7722.9222.6622.7722.320.66%78,617
Jan 26, 202622.6722.8722.6222.6222.170.09%60,089
Jan 23, 202622.8422.8422.5522.6022.15-0.88%120,077
Jan 22, 202622.8723.0022.6022.8022.350.66%91,593
Jan 21, 202622.5022.7922.4622.6522.200.85%90,433
Jan 20, 202622.4722.9822.4122.4622.01-2.05%121,345
Jan 16, 202623.3423.3422.8722.9322.48-1.38%154,069
Jan 15, 202623.4123.5723.1723.2522.79-0.34%107,645
Jan 14, 202623.4023.4123.0323.3322.87-0.60%123,183
Jan 13, 202623.4723.6723.4123.4723.00-0.04%127,889
Jan 12, 202623.1423.5423.0823.4823.010.82%169,077
Jan 9, 202622.5823.4222.5223.2922.683.51%516,095
Jan 8, 202622.4422.6722.2222.5021.910.18%188,293
Jan 7, 202622.4822.5922.4422.4621.870.22%85,583
Jan 6, 202622.0222.4322.0222.4121.821.63%110,096
Jan 5, 202622.0222.2121.9222.0521.470.96%106,119
Jan 2, 202621.8922.1221.6821.8421.270.41%101,578
Dec 31, 202521.9522.0621.6821.7521.18-1.05%100,803
Dec 30, 202522.2522.3321.8521.9821.41-0.32%213,560
Dec 29, 202521.9022.1621.7622.0521.47-4.83%149,675
Dec 26, 202523.3523.5022.9023.1721.40-0.77%216,603
Dec 24, 202523.1723.3923.1723.3521.570.47%35,304
Dec 23, 202523.0423.3122.9723.2421.470.78%86,709
Dec 22, 202523.0023.2622.8023.0621.301.54%94,366
Dec 19, 202522.1322.9122.1322.7120.981.93%71,812
Dec 18, 202522.4122.5822.1922.2820.580.36%78,985
Dec 17, 202522.3822.5022.1422.2020.51-1.03%110,148
Dec 16, 202522.4922.5822.2522.4320.720.04%75,113
Dec 15, 202522.6422.7422.2522.4220.71-1.32%126,280
Dec 12, 202522.9823.2022.2622.7220.99-1.09%101,538
Dec 11, 202523.0623.1122.6722.9721.22-1.59%105,882
Dec 10, 202523.2023.4023.0023.3421.420.82%70,307
Dec 9, 202523.2223.4323.1423.1521.25-0.94%81,021
Dec 8, 202523.4623.5523.2023.3721.45-0.34%78,043
Dec 5, 202523.3923.6323.3123.4521.520.43%56,855
Dec 4, 202523.2523.4523.0223.3521.430.82%49,639
Dec 3, 202523.1323.2222.8823.1621.260.26%56,275