AOT Growth and Innovation ETF

AOTG
🏛️ usa →
53.78
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 53.88 53.88 53.35 53.78 0.0M
2025-09-25 54.00 54.00 52.98 53.58 0.0M
2025-09-24 54.54 54.63 54.01 54.07 0.0M
2025-09-23 55.65 55.65 54.37 54.38 0.0M
2025-09-22 54.70 54.97 54.50 54.90 0.0M
2025-09-19 54.59 54.71 54.40 54.70 0.0M
2025-09-18 53.95 54.55 53.95 54.32 0.0M
2025-09-17 53.70 53.84 53.52 53.74 0.0M
2025-09-16 53.78 53.78 53.47 53.66 0.0M
2025-09-15 53.45 53.73 53.45 53.67 0.0M
2025-09-12 53.23 53.30 53.17 53.17 0.0M
2025-09-11 53.81 53.81 53.22 53.26 0.0M
2025-09-10 53.01 53.64 52.79 53.01 0.0M
2025-09-09 52.74 53.01 52.54 53.01 0.0M
2025-09-08 52.20 52.66 52.20 52.55 0.0M
2025-09-05 52.08 52.08 51.06 51.65 0.0M
2025-09-04 51.35 51.94 51.25 51.91 0.0M
2025-09-03 51.47 51.74 51.33 51.70 0.0M
2025-09-02 51.50 51.50 50.71 51.38 0.0M
2025-08-29 52.93 52.93 51.80 52.02 0.0M
2025-08-28 52.02 52.66 52.02 52.59 0.0M
2025-08-27 51.95 52.15 51.93 52.08 0.0M
2025-08-26 51.86 52.02 51.76 52.02 0.0M
2025-08-25 52.45 52.45 51.70 51.86 0.0M
2025-08-22 51.23 52.01 51.23 51.88 0.0M
2025-08-21 50.86 50.91 50.38 50.71 0.0M
2025-08-20 51.56 51.56 49.89 50.82 0.0M
2025-08-19 52.20 52.20 51.05 51.08 0.0M
2025-08-18 52.66 52.66 51.99 52.32 0.0M
2025-08-15 52.07 52.21 51.96 52.11 0.0M
2025-08-14 51.71 51.95 51.52 51.74 0.0M
2025-08-13 52.28 52.35 51.67 52.04 0.0M
2025-08-12 51.85 51.91 51.51 51.91 0.0M
2025-08-11 51.94 52.12 51.38 51.41 0.0M
2025-08-08 52.61 52.61 51.85 51.85 0.0M
2025-08-07 52.38 52.67 51.53 51.97 0.0M
2025-08-06 51.40 51.72 50.87 51.68 0.0M
2025-08-05 52.38 52.38 51.00 51.22 0.0M
2025-08-04 51.03 51.74 50.88 51.71 0.0M
2025-08-01 50.44 50.44 50.24 50.41 0.0M
2025-07-31 52.66 52.66 51.81 51.81 0.0M
2025-07-30 52.39 52.47 52.11 52.29 0.0M
2025-07-29 53.18 53.18 52.05 52.05 0.0M
2025-07-28 52.38 52.46 52.37 52.46 0.0M
2025-07-25 52.20 52.20 52.07 52.07 0.0M
2025-07-24 51.39 51.65 51.39 51.65 0.0M
2025-07-23 51.14 51.33 51.14 51.33 0.0M
2025-07-22 50.95 51.02 50.95 51.00 0.0M
2025-07-21 51.75 51.87 51.44 51.44 0.0M
2025-07-18 51.86 51.86 51.51 51.51 0.0M
2025-07-17 51.35 51.62 51.35 51.62 0.0M
2025-07-16 50.72 50.93 50.72 50.93 0.0M
2025-07-15 50.48 50.57 50.43 50.43 0.0M
2025-07-14 49.92 49.92 49.92 49.92 0.0M
2025-07-11 49.50 49.50 49.48 49.48 0.0M
2025-07-10 49.82 49.82 49.82 49.82 0.0M
2025-07-09 49.98 49.99 49.95 49.96 0.0M
2025-07-08 49.73 49.73 49.36 49.44 0.0M
2025-07-07 49.61 49.61 49.61 49.61 0.0M
2025-07-03 49.89 49.95 49.89 49.95 0.0M
2025-07-02 49.19 49.54 49.19 49.44 0.0M
2025-07-01 48.96 49.13 48.96 49.04 0.0M
2025-06-30 49.82 49.86 49.82 49.86 0.0M
2025-06-27 49.39 49.41 49.31 49.31 0.0M
2025-06-26 48.94 48.94 48.94 48.94 0.0M
2025-06-25 48.40 48.41 48.40 48.41 0.0M
2025-06-24 48.25 48.53 48.25 48.47 0.0M
2025-06-23 47.04 47.04 47.04 47.04 0.0M
2025-06-20 46.49 46.49 46.49 46.49 0.0M
2025-06-18 47.05 47.05 46.80 46.80 0.0M
2025-06-17 46.79 46.79 46.79 46.79 0.0M
2025-06-16 45.98 47.26 45.98 47.26 0.0M
2025-06-13 45.99 46.11 45.99 46.11 0.0M
2025-06-12 47.03 47.03 47.03 47.03 0.0M
2025-06-11 47.32 47.32 47.32 47.32 0.0M
2025-06-10 47.18 47.18 47.18 47.18 0.0M
2025-06-09 46.99 47.03 46.99 47.03 0.0M
2025-06-06 47.15 47.15 47.10 47.10 0.0M
2025-06-05 47.31 47.31 46.50 46.50 0.0M
2025-06-04 46.64 46.64 46.64 46.64 0.0M
2025-06-03 46.41 46.41 46.41 46.41 0.0M
2025-06-02 45.98 45.98 45.98 45.98 0.0M
2025-05-30 45.67 45.67 45.67 45.67 0.0M
2025-05-29 45.80 45.80 45.80 45.80 0.0M
2025-05-28 45.80 45.80 45.80 45.80 0.0M
2025-05-27 46.04 46.04 46.04 46.04 0.0M
2025-05-23 45.01 45.01 45.01 45.01 0.0M
2025-05-22 45.74 45.74 45.69 45.69 0.0M
2025-05-21 46.32 46.32 45.42 45.42 0.0M
2025-05-20 46.22 46.22 46.22 46.22 0.0M
2025-05-19 46.47 46.51 46.47 46.51 0.0M
2025-05-16 46.95 46.95 46.45 46.54 0.0M
2025-05-15 46.33 46.33 46.24 46.24 0.0M
2025-05-14 46.36 46.40 46.36 46.36 0.0M
2025-05-13 45.57 45.72 45.57 45.72 0.0M
2025-05-12 44.09 44.64 44.09 44.64 0.0M
2025-05-09 42.98 42.98 42.85 42.85 0.0M
2025-05-08 42.47 42.47 42.47 42.47 0.0M
2025-05-07 41.69 41.78 41.69 41.78 0.0M
2025-05-06 41.44 41.46 41.33 41.33 0.0M
2025-05-05 41.85 42.04 41.77 41.77 0.0M
2025-05-02 41.86 41.91 41.86 41.91 0.0M
2025-05-01 41.25 41.62 41.08 41.08 0.0M
2025-04-30 40.13 40.83 40.13 40.83 0.0M
2025-04-29 40.64 40.92 40.56 40.88 0.0M
2025-04-28 40.71 40.71 40.58 40.58 0.0M
2025-04-25 40.42 40.77 40.38 40.77 0.0M
2025-04-24 39.41 40.05 39.35 40.05 0.0M
2025-04-23 39.21 39.23 38.66 38.66 0.0M
2025-04-22 37.20 37.54 37.20 37.54 0.0M
2025-04-21 36.56 36.56 36.29 36.45 0.0M
2025-04-17 37.63 37.63 37.53 37.53 0.0M
2025-04-16 37.91 37.91 37.60 37.60 0.0M
2025-04-15 39.04 39.04 38.76 38.76 0.0M
2025-04-14 38.81 38.81 38.45 38.45 0.0M
2025-04-11 37.82 38.34 37.82 38.34 0.0M
2025-04-10 37.72 37.76 37.52 37.52 0.0M
2025-04-09 35.41 39.41 35.41 39.32 0.0M
2025-04-08 36.85 37.17 34.71 34.71 0.0M
2025-04-07 32.95 35.61 32.95 35.61 0.0M
2025-04-04 36.15 36.15 35.00 35.12 0.0M
2025-04-03 37.97 37.97 37.50 37.50 0.0M
2025-04-02 39.83 40.22 39.83 40.11 0.0M
2025-04-01 39.22 39.59 39.22 39.59 0.0M
2025-03-31 38.43 39.20 38.43 39.20 0.0M
2025-03-28 39.41 39.49 39.41 39.49 0.0M
2025-03-27 41.10 41.26 40.84 40.84 0.0M
2025-03-26 41.68 41.68 41.15 41.29 0.0M
2025-03-25 42.74 42.74 42.56 42.69 0.0M
2025-03-24 42.46 42.50 42.46 42.50 0.0M
2025-03-21 40.79 41.26 40.79 41.26 0.0M
2025-03-20 40.84 41.13 40.84 41.13 0.0M
2025-03-19 40.60 41.10 40.60 41.10 0.0M
2025-03-18 40.10 40.21 40.10 40.18 0.0M
2025-03-17 40.74 41.06 40.74 41.06 0.0M
2025-03-14 40.63 40.63 40.63 40.63 0.0M
2025-03-13 39.65 39.65 39.13 39.13 0.0M
2025-03-12 40.40 40.40 40.38 40.38 0.0M
2025-03-11 39.41 39.50 38.84 39.34 0.0M
2025-03-10 39.41 39.41 39.00 39.00 0.0M
2025-03-07 40.40 41.07 40.40 41.07 0.0M
2025-03-06 41.14 41.14 41.06 41.06 0.0M
2025-03-05 42.69 42.69 42.69 42.69 0.0M
2025-03-04 42.28 42.28 41.83 41.83 0.0M
2025-03-03 42.00 42.00 42.00 42.00 0.0M
2025-02-28 42.25 43.39 42.25 43.39 0.0M
2025-02-27 44.16 44.21 43.04 43.04 0.0M
2025-02-26 44.74 44.74 44.37 44.37 0.0M
2025-02-25 43.65 43.72 43.18 43.39 0.0M
2025-02-24 44.75 45.08 44.45 44.45 0.0M
2025-02-21 46.00 46.00 45.00 45.00 0.0M
2025-02-20 46.83 46.83 46.83 46.83 0.0M
2025-02-19 47.27 47.29 47.27 47.29 0.0M
2025-02-18 47.62 47.62 47.62 47.62 0.0M
2025-02-14 47.52 47.52 47.52 47.52 0.0M
2025-02-13 46.89 47.37 46.88 47.37 0.0M
2025-02-12 46.83 46.83 46.81 46.81 0.0M
2025-02-11 46.94 46.94 46.94 46.94 0.0M
2025-02-10 47.34 47.34 47.06 47.06 0.0M
2025-02-07 46.71 46.71 46.71 46.71 0.0M
2025-02-06 47.34 47.34 47.29 47.29 0.0M
2025-02-05 47.23 47.23 47.23 47.23 0.0M
2025-02-04 46.98 46.98 46.98 46.98 0.0M
2025-02-03 46.30 46.58 46.30 46.34 0.0M
2025-01-31 47.63 47.63 46.94 46.94 0.0M
2025-01-30 47.01 47.29 47.01 47.17 0.0M
2025-01-29 46.92 46.92 46.92 46.92 0.0M
2025-01-28 47.21 47.21 47.21 47.21 0.0M
2025-01-27 45.98 45.98 45.82 45.82 0.0M
2025-01-24 47.63 47.63 47.42 47.42 0.0M
2025-01-23 47.50 47.50 47.50 47.50 0.0M
2025-01-22 47.19 47.31 47.19 47.26 0.0M
2025-01-21 46.55 46.55 46.55 46.55 0.0M
2025-01-17 45.94 45.94 45.91 45.91 0.0M
2025-01-16 45.34 45.34 45.34 45.34 0.0M
2025-01-15 45.35 45.35 45.35 45.35 0.0M
2025-01-14 44.21 44.21 44.08 44.08 0.0M
2025-01-13 43.78 44.01 43.78 44.01 0.0M
2025-01-10 45.00 45.00 44.14 44.38 0.0M
2025-01-08 45.40 45.45 45.11 45.29 0.0M
2025-01-07 46.22 46.22 45.49 45.49 0.0M
2025-01-06 46.13 46.74 46.13 46.74 0.0M
2025-01-03 45.48 45.91 45.45 45.91 0.0M
2025-01-02 44.50 44.86 44.50 44.86 0.0M