Skip to main content
Virtus Artificial Intelligence & Technology Opportunities Fund (AIO)
NYSE: AIO · Real-Time Price · USD
27.79
-0.10 (-0.36%)
At close: Jun 26, 2026, 4:00 PM EDT
27.75
-0.04 (-0.14%)
After-hours: Jun 26, 2026, 7:00 PM EDT

AIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.6427.8027.2527.7927.79-0.36%119,038
Jun 25, 202628.0228.2327.5527.8927.890.80%85,104
Jun 24, 202627.6827.8727.3527.6727.67-0.18%107,864
Jun 23, 202627.7728.0327.5027.7227.72-2.33%87,701
Jun 22, 202628.4028.6028.1228.3828.380.28%115,416
Jun 18, 202627.9128.3627.7328.3028.302.91%86,961
Jun 17, 202627.8027.8327.2527.5027.50-0.47%76,021
Jun 16, 202627.5827.6927.4527.6327.630.22%64,386
Jun 15, 202627.4027.7027.0227.5727.572.83%54,498
Jun 12, 202626.6027.2426.5726.9926.811.39%50,198
Jun 11, 202625.9726.8025.8826.6226.443.06%60,639
Jun 10, 202626.0626.3725.7625.8325.66-1.15%50,603
Jun 9, 202626.5227.0025.7526.1325.96-1.21%94,502
Jun 8, 202626.5526.6926.2926.4526.270.69%55,915
Jun 5, 202627.1327.3726.1326.2726.09-4.02%75,685
Jun 4, 202627.2427.4726.9527.3727.19-0.22%76,349
Jun 3, 202627.5127.6727.2727.4327.250.11%75,063
Jun 2, 202627.0927.4827.0927.4027.221.26%93,871
Jun 1, 202626.9027.1926.8227.0626.880.59%64,026
May 29, 202627.0927.2026.8026.9026.72-0.55%109,477
May 28, 202626.8627.1026.5227.0526.870.41%124,417
May 27, 202626.4327.0726.4226.9426.762.24%125,755
May 26, 202626.3326.5126.1626.3526.171.35%69,922
May 22, 202625.8226.1625.7426.0025.831.13%70,432
May 21, 202625.4125.7825.3925.7125.540.74%42,760
May 20, 202625.4125.5925.2825.5225.351.35%118,767
May 19, 202625.0025.3324.9925.1825.01-1.60%65,376
May 18, 202626.2026.2025.3625.5925.42-2.37%111,793
May 15, 202626.3926.4526.0926.2126.04-1.47%68,565
May 14, 202626.2126.6726.2126.6026.421.92%128,702
May 13, 202626.0226.2225.9426.1025.930.58%78,069
May 12, 202625.9026.0525.7125.9525.78-0.08%52,924
May 11, 202625.6626.0425.6625.9725.801.17%82,553
May 8, 202625.7325.9725.7225.8225.500.62%99,159
May 7, 202625.8826.0725.5025.6625.34-0.39%150,431
May 6, 202625.3825.9625.3825.7625.441.90%143,880
May 5, 202624.8925.3524.6325.2824.971.89%98,640
May 4, 202624.7524.8824.6024.8124.500.36%81,289
May 1, 202624.8324.8324.5724.7224.410.98%78,362
Apr 30, 202624.3224.6024.1724.4824.181.70%124,644
Apr 29, 202624.6324.6724.0124.0723.77-2.04%173,452
Apr 28, 202624.4624.6224.2324.5724.26-0.81%107,575
Apr 27, 202624.6924.8824.6624.7724.460.36%109,980
Apr 24, 202624.4624.7524.4424.6824.371.73%69,616
Apr 23, 202624.3324.6024.1724.2623.96-0.29%75,882
Apr 22, 202624.3024.4424.2724.3324.031.00%59,497
Apr 21, 202624.1224.3524.0324.0923.79-0.21%79,831
Apr 20, 202623.9124.1523.9124.1423.840.58%38,281
Apr 17, 202623.9124.1623.9124.0023.701.01%56,141
Apr 16, 202623.8823.9923.6923.7623.46-0.38%86,519
Apr 15, 202623.6723.9923.6723.8523.550.55%105,587
Apr 14, 202623.0723.9123.0723.7223.421.41%74,483
Apr 13, 202622.9423.4522.9423.3923.101.52%66,160
Apr 10, 202622.9723.5122.9523.1922.751.18%92,628
Apr 9, 202622.7923.0022.7122.9222.491.15%63,917
Apr 8, 202622.4022.9922.2422.6622.233.75%77,250
Apr 7, 202621.7521.8621.5421.8421.43-0.23%64,074
Apr 6, 202621.8521.9921.3821.8921.480.41%63,541
Apr 2, 202621.5522.0221.5021.8021.39-0.23%53,271
Apr 1, 202621.5521.9421.5221.8521.442.06%85,577
Mar 31, 202621.3021.5521.0621.4121.011.47%146,471
Mar 30, 202621.5321.5820.9121.1020.70-0.28%149,739
Mar 27, 202621.4921.6221.0121.1620.76-1.99%153,993
Mar 26, 202622.0222.0221.4521.5921.18-2.22%91,099
Mar 25, 202621.8622.2121.8522.0821.662.27%73,177
Mar 24, 202621.3821.6521.3821.5921.180.56%89,835
Mar 23, 202621.4521.8221.3521.4721.071.08%77,915
Mar 20, 202621.5521.8121.1521.2420.84-1.67%90,904
Mar 19, 202621.3621.9921.3621.6021.19-0.51%101,561
Mar 18, 202621.9122.2021.7021.7121.30-1.05%68,872
Mar 17, 202621.9522.2421.9321.9421.530.32%41,953
Mar 16, 202621.7522.2121.7521.8721.461.48%63,430
Mar 13, 202622.0122.1621.7021.7021.14-0.91%54,316
Mar 12, 202622.2022.2021.8821.9021.34-2.14%93,615
Mar 11, 202622.0622.4722.0622.3821.811.50%48,856
Mar 10, 202621.9722.2721.9722.0521.490.41%58,727
Mar 9, 202621.8021.9621.5221.9621.40-0.41%99,294
Mar 6, 202622.1522.4521.9522.0521.49-2.39%106,674
Mar 5, 202622.7522.8022.3522.5922.01-1.27%81,311
Mar 4, 202622.8022.9622.7522.8822.290.70%70,926
Mar 3, 202622.5822.8922.4422.7222.14-1.05%79,656
Mar 2, 202622.6723.0422.6722.9622.37-0.26%53,422
Feb 27, 202622.9723.1722.9023.0222.43-1.03%96,321
Feb 26, 202623.5523.5523.1823.2622.66-0.85%120,260
Feb 25, 202623.2023.4823.1723.4622.861.34%117,735
Feb 24, 202622.8723.2122.8723.1522.561.22%92,910
Feb 23, 202622.8323.0022.7622.8722.28-0.61%89,187
Feb 20, 202622.7423.1322.7423.0122.420.66%53,938
Feb 19, 202622.9022.9522.7522.8622.27-0.48%63,994
Feb 18, 202622.7923.1922.7922.9722.381.06%105,391
Feb 17, 202622.3422.8822.3422.7322.150.62%66,663
Feb 13, 202622.4722.8022.4222.5922.010.27%136,814
Feb 12, 202622.7922.8022.4522.5321.95-0.62%135,160
Feb 11, 202622.8522.9422.6722.8222.090.22%115,819
Feb 10, 202622.8222.9522.6822.7722.040.04%117,878
Feb 9, 202622.5622.9522.5622.7622.030.80%124,963
Feb 6, 202622.2922.6022.1922.5821.862.78%111,449
Feb 5, 202622.2022.4021.9721.9721.27-2.05%156,085
Feb 4, 202622.4922.6522.1222.4321.71-0.49%155,521
Feb 3, 202622.6122.9022.3122.5421.82-0.35%105,078