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
2023-12-29 33.79 33.79 33.73 33.79 0.0M
2023-12-28 34.14 34.14 34.14 34.14 0.0M
2023-12-27 34.01 34.01 34.01 34.01 0.0M
2023-12-26 33.64 33.94 33.64 33.94 0.0M
2023-12-22 33.58 33.67 33.55 33.55 0.0M
2023-12-21 33.54 33.54 33.54 33.54 0.0M
2023-12-20 33.02 33.02 33.02 33.02 0.0M
2023-12-19 33.73 33.79 33.72 33.72 0.0M
2023-12-18 33.42 33.42 33.31 33.31 0.0M
2023-12-15 33.03 33.03 33.03 33.03 0.0M
2023-12-14 33.49 33.49 33.13 33.15 0.0M
2023-12-13 32.89 32.89 32.89 32.89 0.0M
2023-12-12 32.31 32.46 32.30 32.46 0.0M
2023-12-11 32.27 32.27 32.27 32.27 0.0M
2023-12-08 32.06 32.06 32.06 32.06 0.0M
2023-12-07 31.74 31.74 31.74 31.74 0.0M
2023-12-06 31.25 31.25 31.25 31.25 0.0M
2023-12-05 31.48 31.48 31.48 31.48 0.0M
2023-12-04 31.56 31.56 31.56 31.56 0.0M
2023-12-01 31.91 31.91 31.91 31.91 0.0M
2023-11-30 31.49 31.49 31.49 31.49 0.0M
2023-11-29 31.66 31.66 31.66 31.66 0.0M
2023-11-28 31.20 31.51 31.20 31.51 0.0M
2023-11-27 31.28 31.28 31.28 31.28 0.0M
2023-11-24 31.18 31.18 31.18 31.18 0.0M
2023-11-22 31.15 31.15 31.12 31.12 0.0M
2023-11-21 30.95 31.06 30.95 30.95 0.0M
2023-11-20 31.30 31.30 31.30 31.30 0.0M
2023-11-17 30.94 30.94 30.94 30.94 0.0M
2023-11-16 30.75 30.75 30.75 30.75 0.0M
2023-11-15 30.89 30.89 30.89 30.89 0.0M
2023-11-14 30.81 30.81 30.81 30.81 0.0M
2023-11-13 29.77 29.77 29.77 29.77 0.0M
2023-11-10 29.91 29.91 29.91 29.91 0.0M
2023-11-09 29.29 29.29 29.29 29.29 0.0M
2023-11-08 29.70 29.70 29.70 29.70 0.0M
2023-11-07 29.74 29.74 29.74 29.74 0.0M
2023-11-06 29.32 29.32 29.15 29.29 0.0M
2023-11-03 29.36 29.54 29.36 29.39 0.0M
2023-11-02 28.76 28.82 28.76 28.82 0.0M
2023-11-01 28.17 28.43 28.07 28.43 0.0M
2023-10-31 27.89 27.89 27.87 27.89 0.0M
2023-10-30 27.63 27.63 27.63 27.63 0.0M
2023-10-27 27.46 27.46 27.35 27.35 0.0M
2023-10-26 27.41 27.41 27.30 27.30 0.0M
2023-10-25 28.00 28.00 27.82 27.82 0.0M
2023-10-24 29.05 29.05 29.05 29.05 0.0M
2023-10-23 28.43 28.85 28.43 28.62 0.0M
2023-10-20 28.58 28.58 28.58 28.58 0.0M
2023-10-19 29.11 29.11 29.11 29.11 0.0M
2023-10-17 29.80 29.80 29.80 29.80 0.0M
2023-10-16 29.73 29.77 29.73 29.77 0.0M
2023-10-13 29.22 29.22 29.22 29.22 0.0M
2023-10-12 29.84 29.84 29.75 29.75 0.0M
2023-10-11 30.10 30.10 30.10 30.10 0.0M
2023-10-10 29.92 29.92 29.90 29.90 0.0M
2023-10-09 29.60 29.60 29.60 29.60 0.0M
2023-10-06 29.61 29.61 29.60 29.60 0.0M
2023-10-05 28.96 28.96 28.96 28.96 0.0M
2023-10-04 29.01 29.01 29.01 29.01 0.0M
2023-10-03 28.48 28.48 28.48 28.48 0.0M
2023-10-02 29.20 29.20 29.20 29.20 0.0M
2023-09-29 29.08 29.08 29.08 29.08 0.0M
2023-09-28 28.42 29.18 28.42 29.01 0.0M
2023-09-27 28.40 28.68 28.40 28.65 0.0M
2023-09-26 28.25 28.26 28.25 28.26 0.0M
2023-09-25 28.73 28.79 28.73 28.79 0.0M
2023-09-22 28.66 28.66 28.60 28.60 0.0M
2023-09-21 29.00 29.02 28.73 28.73 0.0M
2023-09-20 29.63 29.63 29.55 29.55 0.0M
2023-09-19 30.12 30.12 30.12 30.12 0.0M
2023-09-18 30.31 30.35 30.25 30.33 0.0M
2023-09-15 30.46 30.46 30.46 30.46 0.0M
2023-09-14 31.04 31.04 31.04 31.04 0.0M
2023-09-13 30.97 30.97 30.97 30.97 0.0M
2023-09-12 31.07 31.07 30.92 30.92 0.0M
2023-09-11 31.25 31.25 31.25 31.25 0.0M
2023-09-08 30.90 30.90 30.90 30.90 0.0M
2023-09-07 31.00 31.13 31.00 31.13 0.0M
2023-09-06 31.35 31.35 31.35 31.35 0.0M
2023-09-05 31.57 31.64 31.52 31.52 0.0M
2023-09-01 31.49 31.49 31.49 31.49 0.0M
2023-08-31 31.28 31.28 31.28 31.28 0.0M
2023-08-30 31.08 31.08 31.08 31.08 0.0M
2023-08-29 30.23 30.76 30.20 30.76 0.0M
2023-08-28 30.46 30.46 30.04 30.04 0.0M
2023-08-25 29.60 29.92 29.60 29.92 0.0M
2023-08-24 29.85 29.85 29.69 29.69 0.0M
2023-08-23 30.41 30.53 30.41 30.42 0.0M
2023-08-22 29.97 29.97 29.92 29.92 0.0M
2023-08-21 29.80 30.12 29.80 30.01 0.0M
2023-08-18 29.35 29.60 29.27 29.60 0.0M
2023-08-17 29.53 29.53 29.53 29.53 0.0M
2023-08-16 30.10 30.12 30.10 30.12 0.0M
2023-08-15 30.31 30.31 30.31 30.31 0.0M
2023-08-14 30.61 30.61 30.61 30.61 0.0M
2023-08-11 30.19 30.19 30.19 30.19 0.0M
2023-08-10 30.39 30.39 30.39 30.39 0.0M
2023-08-09 30.49 30.49 30.49 30.49 0.0M
2023-08-08 31.10 31.10 31.10 31.10 0.0M
2023-08-07 31.39 31.52 31.39 31.52 0.0M
2023-08-04 31.29 31.29 31.29 31.29 0.0M
2023-08-03 31.41 31.41 31.41 31.41 0.0M
2023-08-02 32.01 32.01 31.39 31.39 0.0M
2023-08-01 32.71 32.71 32.71 32.71 0.0M
2023-07-31 32.75 32.86 32.75 32.86 0.0M
2023-07-28 32.12 32.41 32.12 32.41 0.0M
2023-07-27 31.53 31.53 31.53 31.53 0.0M
2023-07-26 32.05 32.05 32.05 32.05 0.0M
2023-07-25 32.14 32.14 32.14 32.14 0.0M
2023-07-24 31.89 31.92 31.89 31.92 0.0M
2023-07-21 31.89 31.89 31.89 31.89 0.0M
2023-07-20 31.81 31.87 31.81 31.87 0.0M
2023-07-19 33.30 33.30 32.90 32.95 0.0M
2023-07-18 33.25 33.25 33.25 33.25 0.0M
2023-07-17 32.64 33.00 32.64 33.00 0.0M
2023-07-14 33.00 33.00 32.57 32.57 0.0M
2023-07-13 32.67 32.88 32.67 32.82 0.0M
2023-07-12 32.17 32.17 31.98 31.98 0.0M
2023-07-10 30.55 30.83 30.45 30.83 0.0M
2023-07-07 30.58 30.58 30.58 30.58 0.0M
2023-07-06 31.00 31.00 30.55 30.55 0.0M
2023-07-05 31.07 31.07 31.07 31.07 0.0M
2023-07-03 31.12 31.12 31.12 31.12 0.0M
2023-06-30 30.98 30.98 30.98 30.98 0.0M
2023-06-29 30.70 30.70 30.70 30.70 0.0M
2023-06-28 30.78 30.84 30.74 30.74 0.0M
2023-06-27 30.55 30.55 30.55 30.55 0.0M
2023-06-26 29.95 29.95 29.95 29.95 0.0M
2023-06-23 30.46 30.46 30.46 30.46 0.0M
2023-06-22 30.73 30.73 30.73 30.73 0.0M
2023-06-21 31.00 31.00 30.61 30.61 0.0M
2023-06-20 31.05 31.35 31.05 31.35 0.0M
2023-06-16 31.50 31.55 31.36 31.36 0.0M
2023-06-15 31.18 31.75 31.18 31.75 0.0M
2023-06-14 31.45 31.62 31.42 31.58 0.0M
2023-06-13 31.62 31.62 31.56 31.56 0.0M
2023-06-12 31.11 31.38 31.11 31.38 0.0M
2023-06-09 30.64 30.68 30.64 30.68 0.0M
2023-06-08 29.92 30.35 29.92 30.35 0.0M
2023-06-07 31.05 31.05 30.03 30.03 0.0M
2023-06-06 30.87 30.87 30.87 30.87 0.0M
2023-06-05 30.11 30.29 29.99 30.29 0.0M
2023-06-02 30.53 30.53 29.95 30.17 0.0M
2023-06-01 29.75 29.89 29.75 29.89 0.0M
2023-05-31 29.53 29.53 29.53 29.53 0.0M
2023-05-30 29.77 29.77 29.77 29.77 0.0M
2023-05-26 29.52 29.52 29.52 29.52 0.0M
2023-05-25 28.85 28.97 28.85 28.97 0.0M
2023-05-24 28.24 28.24 28.24 28.24 0.0M
2023-05-23 28.27 28.27 28.27 28.27 0.0M
2023-05-22 28.71 28.71 28.71 28.71 0.0M
2023-05-19 28.34 28.34 28.20 28.20 0.0M
2023-05-18 28.46 28.46 28.46 28.46 0.0M
2023-05-17 27.76 27.76 27.76 27.76 0.0M
2023-05-16 27.11 27.11 27.11 27.11 0.0M
2023-05-15 27.14 27.14 27.14 27.14 0.0M
2023-05-12 26.64 26.76 26.64 26.76 0.0M
2023-05-11 27.01 27.09 27.01 27.09 0.0M
2023-05-10 27.02 27.09 26.97 26.97 0.0M
2023-05-09 26.49 26.50 26.43 26.43 0.0M
2023-05-08 26.58 26.58 26.58 26.58 0.0M
2023-05-04 25.48 25.48 25.48 25.48 0.0M
2023-05-03 25.52 25.52 25.18 25.18 0.0M
2023-05-02 25.44 25.44 25.44 25.44 0.0M
2023-05-01 25.92 25.92 25.92 25.92 0.0M
2023-04-28 25.92 25.97 25.92 25.97 0.0M
2023-04-27 25.81 25.81 25.81 25.81 0.0M
2023-04-26 25.25 25.25 25.25 25.25 0.0M
2023-04-25 24.95 24.95 24.95 24.95 0.0M
2023-04-24 25.71 25.71 25.71 25.71 0.0M
2023-04-20 25.89 25.89 25.89 25.89 0.0M
2023-04-19 26.18 26.18 26.14 26.15 0.0M
2023-04-18 26.17 26.17 26.17 26.17 0.0M
2023-04-17 26.11 26.11 26.11 26.11 0.0M
2023-04-13 26.08 26.08 26.08 26.08 0.0M
2023-04-12 25.62 25.62 25.62 25.62 0.0M
2023-04-11 26.00 26.00 26.00 26.00 0.0M
2023-04-10 26.05 26.05 26.05 26.05 0.0M
2023-04-06 25.93 25.93 25.93 25.93 0.0M
2023-04-05 25.70 25.70 25.60 25.60 0.0M
2023-04-04 26.52 26.55 26.52 26.55 0.0M
2023-04-03 26.43 26.62 26.41 26.62 0.0M
2023-03-31 26.82 26.82 26.82 26.82 0.0M
2023-03-29 25.97 25.97 25.97 25.97 0.0M
2023-03-28 25.34 25.34 25.34 25.34 0.0M
2023-03-27 25.57 25.57 25.55 25.55 0.0M
2023-03-24 25.68 25.68 25.68 25.68 0.0M
2023-03-23 26.28 26.28 25.85 25.85 0.0M
2023-03-22 25.59 25.59 25.59 25.59 0.0M
2023-03-21 25.73 26.00 25.73 25.98 0.0M
2023-03-20 25.35 25.35 25.35 25.35 0.0M
2023-03-17 25.50 25.50 25.25 25.45 0.0M
2023-03-15 24.48 24.65 24.48 24.65 0.0M
2023-03-13 24.30 24.33 24.01 24.01 0.0M
2023-03-10 24.35 24.35 23.88 23.88 0.0M
2023-03-09 24.69 24.69 24.69 24.69 0.0M
2023-03-08 25.45 25.45 25.45 25.45 0.0M
2023-03-07 25.67 25.67 25.23 25.23 0.0M
2023-03-06 25.80 25.87 25.44 25.44 0.0M
2023-03-03 25.55 25.55 25.55 25.55 0.0M
2023-03-02 25.09 25.09 25.09 25.09 0.0M
2023-03-01 24.76 24.76 24.76 24.76 0.0M
2023-02-28 25.09 25.09 25.09 25.09 0.0M
2023-02-27 24.94 24.94 24.94 24.94 0.0M
2023-02-24 24.70 24.94 24.70 24.94 0.0M
2023-02-23 25.57 25.57 25.57 25.57 0.0M
2023-02-22 25.33 25.33 25.00 25.16 0.0M
2023-02-21 25.02 25.02 25.02 25.02 0.0M
2023-02-17 25.76 25.76 25.76 25.76 0.0M
2023-02-16 26.63 26.71 26.17 26.17 0.0M
2023-02-15 26.71 27.33 26.71 27.33 0.0M
2023-02-14 26.61 26.61 26.61 26.61 0.0M
2023-02-13 26.15 26.15 26.08 26.08 0.0M
2023-02-10 25.64 25.64 25.63 25.63 0.0M
2023-02-09 26.15 26.21 26.15 26.21 0.0M
2023-02-08 26.68 26.68 26.68 26.68 0.0M
2023-02-07 27.21 27.21 27.21 27.21 0.0M
2023-02-06 26.54 26.54 26.54 26.54 0.0M
2023-02-03 27.60 27.60 27.04 27.04 0.0M
2023-02-02 27.85 27.85 27.82 27.83 0.0M
2023-02-01 26.19 26.54 26.19 26.54 0.0M
2023-01-31 25.31 25.49 25.30 25.49 0.0M
2023-01-27 25.58 25.58 25.58 25.58 0.0M
2023-01-24 24.61 24.61 24.61 24.61 0.0M
2023-01-23 24.97 24.97 24.97 24.97 0.0M
2023-01-20 23.18 23.97 23.18 23.97 0.0M
2023-01-18 23.56 23.56 23.39 23.39 0.0M
2023-01-17 23.79 23.79 23.72 23.72 0.0M
2023-01-13 23.28 23.52 23.28 23.52 0.0M
2023-01-11 22.86 22.98 22.86 22.98 0.0M
2023-01-10 22.07 22.43 22.07 22.43 0.0M
2023-01-06 21.58 21.58 21.58 21.58 0.0M
2023-01-04 21.90 22.00 21.85 21.85 0.0M
2023-01-03 21.60 21.60 21.60 21.60 0.0M