AOT Growth and Innovation ETF (AOTG)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

38.07

+0.06

(+0.17%)

At close: 04:00PM EDT

Time period:

17 May 2023 - 17 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	38.07	38.07	38.07	38.07	38.07	100
16 May 2024	38.13	38.13	38.01	38.01	38.01	400
15 May 2024	38.07	38.07	38.07	38.07	38.07	100
14 May 2024	37.28	37.41	37.28	37.41	37.41	200
13 May 2024	37.10	37.10	37.05	37.05	37.05	300
10 May 2024	37.09	37.09	37.09	37.09	37.09	100
09 May 2024	37.09	37.09	37.07	37.07	37.07	200
08 May 2024	37.23	37.23	37.22	37.22	37.22	300
07 May 2024	37.28	37.28	37.28	37.28	37.28	100
06 May 2024	37.20	37.51	37.19	37.51	37.51	900
03 May 2024	36.77	36.77	36.67	36.67	36.67	200
02 May 2024	35.54	35.99	35.54	35.99	35.99	500
01 May 2024	36.03	36.03	35.75	35.75	35.75	200
30 Apr 2024	37.00	37.00	36.26	36.26	36.26	1,800
29 Apr 2024	37.22	37.22	36.84	36.93	36.93	800
26 Apr 2024	36.51	36.81	36.51	36.81	36.81	1,100
25 Apr 2024	35.47	35.94	35.47	35.94	35.94	2,200
24 Apr 2024	36.76	36.76	35.85	35.96	35.96	1,600
23 Apr 2024	35.96	36.08	35.96	36.08	36.08	1,600
22 Apr 2024	34.93	35.28	34.87	35.18	35.18	2,900
19 Apr 2024	34.80	34.86	34.80	34.82	34.82	800
18 Apr 2024	36.00	36.00	35.74	35.74	35.74	900
17 Apr 2024	36.35	36.35	36.12	36.12	36.12	3,300
16 Apr 2024	36.55	36.71	36.55	36.55	36.55	5,300
15 Apr 2024	37.31	37.31	36.36	36.36	36.36	1,600
12 Apr 2024	37.38	37.46	37.38	37.46	37.46	600
11 Apr 2024	37.59	38.25	37.59	38.25	38.25	300
10 Apr 2024	37.79	37.79	37.79	37.79	37.79	100
09 Apr 2024	38.08	38.28	38.08	38.28	38.28	200
08 Apr 2024	38.49	38.49	38.04	38.06	38.06	1,000
05 Apr 2024	37.92	37.92	37.92	37.92	37.92	100
04 Apr 2024	37.40	37.40	37.40	37.40	37.40	100
03 Apr 2024	38.21	38.21	38.21	38.21	38.21	100
02 Apr 2024	38.07	38.07	38.07	38.07	38.07	400
01 Apr 2024	38.53	38.53	38.44	38.52	38.52	900
28 Mar 2024	38.49	38.49	38.49	38.49	38.49	100
27 Mar 2024	39.22	39.22	38.46	38.46	38.46	400
26 Mar 2024	38.80	38.92	38.58	38.58	38.58	2,500
25 Mar 2024	38.52	38.65	38.51	38.60	38.60	1,300
22 Mar 2024	38.71	38.71	38.71	38.71	38.71	100
21 Mar 2024	38.98	38.98	38.73	38.73	38.73	1,300
20 Mar 2024	38.57	38.57	38.07	38.55	38.55	2,700
19 Mar 2024	37.57	38.07	37.57	38.07	38.07	900
18 Mar 2024	38.21	38.21	38.21	38.21	38.21	300
15 Mar 2024	37.98	38.07	37.90	37.92	37.92	1,100
14 Mar 2024	38.60	38.74	38.37	38.37	38.37	1,700
13 Mar 2024	39.33	39.33	38.88	38.88	38.88	800
12 Mar 2024	38.28	39.08	38.28	39.08	39.08	1,800
11 Mar 2024	38.60	38.62	38.47	38.47	38.47	1,500
08 Mar 2024	39.69	39.69	38.65	38.65	38.65	1,300
07 Mar 2024	38.87	39.10	38.87	39.02	39.02	800
06 Mar 2024	38.62	38.74	38.44	38.57	38.57	3,300
05 Mar 2024	37.79	37.95	37.70	37.95	37.95	1,200
04 Mar 2024	38.81	38.81	38.81	38.81	38.81	400
01 Mar 2024	38.80	38.80	38.80	38.80	38.80	400
29 Feb 2024	37.70	38.13	37.70	38.13	38.13	600
28 Feb 2024	37.28	37.28	37.25	37.25	37.25	400
27 Feb 2024	37.06	37.48	37.06	37.48	37.48	400
26 Feb 2024	37.20	37.20	37.08	37.08	37.08	1,500
23 Feb 2024	37.00	37.05	36.93	37.02	37.02	4,500
22 Feb 2024	37.00	37.28	37.00	37.13	37.13	30,600
21 Feb 2024	36.06	36.06	35.37	35.72	35.72	2,100
20 Feb 2024	36.03	36.10	35.67	36.10	36.10	3,300
16 Feb 2024	37.06	37.06	36.80	36.80	36.80	200
15 Feb 2024	36.74	36.96	36.74	36.90	36.90	400
14 Feb 2024	36.48	37.04	36.48	37.04	37.04	600
13 Feb 2024	36.28	36.44	36.05	36.05	36.05	1,000
12 Feb 2024	37.39	37.39	36.90	36.95	36.95	800
09 Feb 2024	36.98	36.98	36.98	36.98	36.98	300
08 Feb 2024	36.19	36.61	36.19	36.35	36.35	3,100
07 Feb 2024	36.17	36.17	36.17	36.17	36.17	100
06 Feb 2024	35.51	35.56	35.44	35.56	35.56	1,300
05 Feb 2024	35.37	35.69	35.37	35.67	35.67	400
02 Feb 2024	35.50	36.02	35.50	35.96	35.96	7,500
01 Feb 2024	34.91	35.08	34.91	35.04	35.04	300
31 Jan 2024	34.89	35.01	34.53	34.53	34.53	2,700
30 Jan 2024	35.80	35.84	35.37	35.48	35.48	6,700
29 Jan 2024	35.84	36.04	35.63	36.00	36.00	1,200
26 Jan 2024	35.35	35.35	35.30	35.30	35.30	1,200
25 Jan 2024	35.20	35.26	35.20	35.26	35.26	1,600
24 Jan 2024	35.46	35.46	35.11	35.11	35.11	4,000
23 Jan 2024	34.74	34.96	34.74	34.88	34.88	400
22 Jan 2024	35.59	35.59	34.82	34.87	34.87	3,700
19 Jan 2024	34.20	34.84	34.20	34.84	34.84	1,200
18 Jan 2024	34.15	34.19	33.67	34.08	34.08	3,100
17 Jan 2024	33.54	33.65	33.51	33.65	33.65	900
16 Jan 2024	33.93	33.93	33.78	33.86	33.86	6,300
12 Jan 2024	33.84	33.84	33.71	33.77	33.77	1,600
11 Jan 2024	33.75	33.75	33.75	33.75	33.75	200
10 Jan 2024	33.76	33.79	33.76	33.79	33.79	600
09 Jan 2024	33.66	33.71	33.64	33.64	33.64	700
08 Jan 2024	33.00	33.50	33.00	33.50	33.50	700
05 Jan 2024	32.40	32.44	32.40	32.44	32.44	500
04 Jan 2024	32.36	32.36	32.21	32.21	32.21	300
03 Jan 2024	32.36	32.36	32.28	32.28	32.28	900
02 Jan 2024	33.02	33.02	32.87	32.93	32.93	1,200
29 Dec 2023	33.79	33.79	33.73	33.79	33.79	32,400
28 Dec 2023	34.14	34.14	34.14	34.14	34.14	100
27 Dec 2023	34.01	34.01	34.01	34.01	34.01	100
26 Dec 2023	33.64	33.94	33.64	33.94	33.94	400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,699.79-28.27(-0.24%)

NZD/USD0.6136+0.0015(+0.24%)

NZD/EUR0.5637+0.0008(+0.15%)

ALL ORDS8,082.30-67.80(-0.83%)

ASX 2007,814.40-66.90(-0.85%)

OIL80.00+0.77(+0.97%)

AOT Growth and Innovation ETF (AOTG)

NZX 50
11,699.79
-28.27(-0.24%)

NZD/USD
0.6136
+0.0015(+0.24%)

NZD/EUR
0.5637
+0.0008(+0.15%)

ALL ORDS
8,082.30
-67.80(-0.83%)

ASX 200
7,814.40
-66.90(-0.85%)

OIL
80.00
+0.77(+0.97%)