Optimize AI Smart Sentiment Event-Driven ETF (OAIE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:57PM EDT
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 04 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 01 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 29 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 28 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 27 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 26 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 28 |
| 23 Feb 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 37 |
| 22 Feb 2024 | 28.35 | 28.35 | 28.34 | 28.34 | 28.34 | 165 |
| 21 Feb 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 101 |
| 20 Feb 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 79 |
| 16 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 44 |
| 15 Feb 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 129 |
| 14 Feb 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 64 |
| 13 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 64 |
| 12 Feb 2024 | 28.09 | 28.26 | 28.09 | 28.26 | 28.26 | 1,169 |
| 09 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 91 |
| 08 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 103 |
| 07 Feb 2024 | 28.22 | 28.25 | 28.21 | 28.25 | 28.25 | 693 |
| 06 Feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 88 |
| 05 Feb 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 18 |
| 02 Feb 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 5 |
| 01 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 4 |
| 31 Jan 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 114 |
| 30 Jan 2024 | 28.19 | 28.23 | 28.15 | 28.23 | 28.23 | 2,984 |
| 29 Jan 2024 | 28.34 | 28.35 | 28.34 | 28.35 | 28.35 | 508 |
| 26 Jan 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 1 |
| 25 Jan 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 70 |
| 24 Jan 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 7 |
| 23 Jan 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 6 |
| 22 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 22 |
| 19 Jan 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 9 |
| 18 Jan 2024 | 28.09 | 28.10 | 28.09 | 28.10 | 28.10 | 122 |
| 17 Jan 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 73 |
| 16 Jan 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 23 |
| 12 Jan 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 1 |
| 11 Jan 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 9 |
| 10 Jan 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 2 |
| 09 Jan 2024 | 29.18 | 29.19 | 29.18 | 29.19 | 29.19 | 472 |
| 08 Jan 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 5 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.