NYSE · AIO · stock
Virtus Artificial Intelligence & Technology Opportunities Fund (AIO) stock price history
Every NYSE trading session of Virtus Artificial Intelligence & Technology Opportunities Fund from Oct 29, 2019 to Nov 12, 2026: 1,765 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AIO adjusted close, 2019 to 2026
- $28.19
- All time high, 2026
- $28.41
- 52 week high, $19.32 low
- 1,765
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
AIO key facts
- Virtus Artificial Intelligence & Technology Opportunities Fund (AIO) closed at $23.83 on Nov 12, 2026 on NYSE.
- AIO's all time high close is $28.19, set on Jun 22, 2026; its all time low close is $5.37 on Mar 18, 2020.
- AIO's 52 week range is $19.32 to $28.41.
- AIO returned +10.6% over the year to Nov 12, 2026 and +53.6% over five years.
- Since Oct 29, 2019 AIO returned +156%, +14.3% a year compounded.
- AIO's deepest drawdown was -44.9% from Feb 12, 2020 to Mar 18, 2020.
- DataCedar holds 1,765 daily sessions of AIO history from Oct 29, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AIO price chart, 2019 to 2026
AIO returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | -9.9% |
| 6 months | -6.9% |
| Year to date | +13.5% |
| 1 year | +10.6% |
| 3 years | +90.4% |
| 5 years | +53.6% |
| 10 years | n/a |
| Since Oct 29, 2019 | +156.2% |
| Compound annual growth, 7.0 years | +14.3% |
AIO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.19 on Jun 22, 2026
- All time low close
- $5.37 on Mar 18, 2020
- 52 week high
- $28.41 on Jun 22, 2026
- 52 week low
- $19.32 on Nov 21, 2025
- Deepest drawdown
- -44.9% from Feb 12, 2020 to Mar 18, 2020, recovered Jul 6, 2020
- Best single session
- +13.0% on Mar 24, 2020
- Worst single session
- -25.7% on Mar 18, 2020
- Volatility, 1 year annualised
- 22.7%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2019
- 2.6×
- Best calendar year
- 2024, +54%
- Worst calendar year
- 2022, -28%
AIO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Oct 29, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.91 | $28.41 | $20.38 | $23.83 | +14.7% | 19.6M | 218 |
| 2025 | $20.86 | $22.37 | $13.83 | $20.78 | +0.5% | 21.4M | 250 |
| 2024 | $13.40 | $21.38 | $13.16 | $20.68 | +54.5% | 26.6M | 251 |
| 2023 | $11.26 | $14.05 | $11.26 | $13.39 | +19.3% | 27.1M | 250 |
| 2022 | $15.75 | $16.51 | $10.16 | $11.22 | -28.1% | 32.9M | 251 |
| 2021 | $13.74 | $15.92 | $13.17 | $15.60 | +13.5% | 22.5M | 248 |
| 2020 | $9.42 | $14.49 | $5.10 | $13.74 | +46.2% | 31.7M | 253 |
| 2019 | $9.30 | $9.50 | $8.88 | $9.40 | n/a | 5.1M | 44 |
AIO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $23.83 | -0.0% |
| October 2026 | $23.84 | -4.1% |
| September 2026 | $24.87 | -5.3% |
| August 2026 | $26.26 | +4.1% |
| July 2026 | $25.22 | -9.5% |
| June 2026 | $27.88 | +5.1% |
| May 2026 | $26.54 | +10.5% |
| April 2026 | $24.01 | +15.1% |
| March 2026 | $20.87 | -6.3% |
| February 2026 | $22.28 | +2.4% |
| January 2026 | $21.77 | +4.8% |
| December 2025 | $20.78 | -1.3% |
About the AIO data
Daily bars. 1,765 sessions from Oct 29, 2019 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AAIO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- AIIA AI Infrastructure Acquisition Corp.
- AIIA.R AI Infrastructure Acquisition Corp. Rights, each entitling the holder to receive one-fifth (1/5) of one Class A Ordinary Share
- AIIA.U AI Infrastructure Acquisition Corp. Units, each consisting of one Class A Ordinary Share and one Right
- AIN Albany International Corp. /De/
- AIR Aar Corp.
- AIT Applied Industrial Technologies INC
- AIV Apartment Investment & Management Co.
- AIZ Assurant, INC.
Common questions
AIO share price history
