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
2024-12-31 45.23 45.23 44.67 44.67 0.0M
2024-12-30 45.09 45.48 45.09 45.23 0.0M
2024-12-27 45.34 45.63 45.31 45.63 0.0M
2024-12-26 45.74 46.32 45.74 46.32 0.0M
2024-12-24 46.45 46.45 46.45 46.45 0.0M
2024-12-23 45.91 45.91 45.91 45.91 0.0M
2024-12-20 45.54 45.54 45.46 45.46 0.0M
2024-12-19 44.82 44.82 44.82 44.82 0.0M
2024-12-18 47.15 47.15 45.02 45.02 0.0M
2024-12-17 47.04 47.04 47.02 47.02 0.0M
2024-12-16 47.13 47.13 47.13 47.13 0.0M
2024-12-13 46.63 46.77 46.63 46.77 0.0M
2024-12-12 47.44 47.45 47.20 47.20 0.0M
2024-12-11 47.09 47.54 47.09 47.54 0.0M
2024-12-10 47.10 47.10 46.62 46.62 0.0M
2024-12-09 48.40 48.40 46.99 46.99 0.0M
2024-12-06 47.06 47.82 47.06 47.82 0.0M
2024-12-05 47.65 47.65 47.43 47.45 0.0M
2024-12-04 47.97 47.97 47.40 47.64 0.0M
2024-12-03 46.78 46.78 46.78 46.78 0.0M
2024-12-02 46.67 46.67 46.67 46.67 0.0M
2024-11-29 46.38 46.38 46.38 46.38 0.0M
2024-11-27 46.20 46.20 46.20 46.20 0.0M
2024-11-26 46.77 46.77 46.77 46.77 0.0M
2024-11-25 46.66 46.66 46.66 46.66 0.0M
2024-11-22 46.22 46.48 46.22 46.48 0.0M
2024-11-21 46.18 46.18 46.18 46.18 0.0M
2024-11-20 45.40 45.74 45.37 45.74 0.0M
2024-11-19 44.30 45.77 44.30 45.77 0.0M
2024-11-18 45.20 45.30 45.10 45.10 0.0M
2024-11-15 45.17 45.17 45.17 45.17 0.0M
2024-11-14 46.40 46.48 46.31 46.31 0.0M
2024-11-13 47.01 47.05 46.81 46.81 0.0M
2024-11-12 46.87 46.94 46.85 46.85 0.0M
2024-11-11 46.13 46.23 46.13 46.23 0.0M
2024-11-08 45.64 45.64 45.64 45.64 0.0M
2024-11-07 45.07 45.07 45.07 45.07 0.0M
2024-11-06 44.54 44.54 44.54 44.54 0.0M
2024-11-05 42.91 43.11 42.91 43.11 0.0M
2024-11-04 42.47 42.47 42.47 42.47 0.0M
2024-11-01 42.62 42.62 42.62 42.62 0.0M
2024-10-31 42.41 42.41 42.35 42.35 0.0M
2024-10-30 43.24 43.24 43.24 43.24 0.0M
2024-10-29 43.75 43.75 43.61 43.61 0.0M
2024-10-28 43.48 43.48 43.29 43.31 0.0M
2024-10-25 43.04 43.04 43.04 43.04 0.0M
2024-10-24 42.79 42.84 42.77 42.84 0.0M
2024-10-23 42.43 42.43 42.43 42.43 0.0M
2024-10-22 42.90 42.90 42.90 42.90 0.0M
2024-10-21 42.84 43.08 42.84 43.08 0.0M
2024-10-18 42.94 42.94 42.94 42.94 0.0M
2024-10-17 42.63 42.63 42.63 42.63 0.0M
2024-10-16 42.37 42.37 42.37 42.37 0.0M
2024-10-15 42.17 42.17 42.17 42.17 0.0M
2024-10-14 42.75 42.77 42.75 42.77 0.0M
2024-10-11 41.59 42.40 41.59 42.39 0.0M
2024-10-10 42.27 42.27 42.27 42.27 0.0M
2024-10-09 42.32 42.32 42.32 42.32 0.0M
2024-10-08 42.03 42.20 42.03 42.20 0.0M
2024-10-07 41.51 41.51 41.51 41.51 0.0M
2024-10-04 41.76 41.76 41.76 41.76 0.0M
2024-10-03 40.09 40.93 40.09 40.93 0.0M
2024-10-02 40.79 40.79 40.79 40.79 0.0M
2024-10-01 40.79 40.79 40.45 40.73 0.0M
2024-09-30 41.33 41.33 41.33 41.33 0.0M
2024-09-27 41.28 41.28 41.28 41.28 0.0M
2024-09-26 41.57 41.57 41.57 41.57 0.0M
2024-09-25 41.49 41.49 41.49 41.49 0.0M
2024-09-24 41.50 41.60 41.50 41.60 0.0M
2024-09-23 41.17 41.17 41.17 41.17 0.0M
2024-09-20 41.10 41.10 41.10 41.10 0.0M
2024-09-19 41.17 41.17 41.17 41.17 0.0M
2024-09-18 40.40 40.40 40.10 40.10 0.0M
2024-09-17 40.28 40.28 40.28 40.28 0.0M
2024-09-16 40.25 40.29 40.25 40.26 0.0M
2024-09-13 40.32 40.32 40.32 40.32 0.0M
2024-09-12 40.15 40.15 40.15 40.15 0.0M
2024-09-11 38.46 39.74 38.46 39.74 0.0M
2024-09-10 38.27 38.64 38.00 38.64 0.0M
2024-09-09 38.31 38.33 38.17 38.33 0.0M
2024-09-06 37.60 37.65 37.60 37.65 0.0M
2024-09-05 38.63 38.63 38.40 38.61 0.0M
2024-09-04 38.70 38.70 38.57 38.57 0.0M
2024-09-03 39.42 41.00 38.71 41.00 0.0M
2024-08-30 39.84 40.10 39.84 40.10 0.0M
2024-08-29 40.08 40.08 39.60 39.60 0.0M
2024-08-28 39.52 39.64 39.52 39.64 0.0M
2024-08-27 40.14 40.29 40.14 40.29 0.0M
2024-08-26 40.32 40.32 39.98 40.18 0.0M
2024-08-23 39.97 40.30 39.97 40.30 0.0M
2024-08-22 39.79 39.79 39.62 39.62 0.0M
2024-08-21 40.14 40.33 40.14 40.33 0.0M
2024-08-20 40.19 40.19 40.17 40.17 0.0M
2024-08-19 40.00 40.26 40.00 40.26 0.0M
2024-08-16 39.44 39.62 39.39 39.62 0.0M
2024-08-15 39.34 39.38 39.34 39.37 0.0M
2024-08-14 38.43 38.43 38.43 38.43 0.0M
2024-08-13 38.11 38.11 38.11 38.11 0.0M
2024-08-12 37.20 37.20 37.20 37.20 0.0M
2024-08-09 37.06 37.24 37.06 37.24 0.0M
2024-08-08 36.76 36.76 36.76 36.76 0.0M
2024-08-07 35.40 35.40 35.40 35.40 0.0M
2024-08-06 35.53 35.53 35.53 35.53 0.0M
2024-08-05 37.72 37.72 33.75 35.26 0.1M
2024-08-02 36.10 36.16 36.10 36.12 0.0M
2024-08-01 38.33 38.33 37.02 37.11 0.0M
2024-07-31 38.42 38.42 38.15 38.33 0.0M
2024-07-30 37.79 37.79 37.17 37.36 0.0M
2024-07-29 38.22 38.22 37.74 37.74 0.1M
2024-07-26 37.87 38.03 37.83 37.92 0.0M
2024-07-25 37.03 37.88 37.03 37.49 0.0M
2024-07-24 38.40 38.40 37.44 37.44 0.0M
2024-07-23 39.28 39.28 39.28 39.28 0.0M
2024-07-22 39.20 39.20 39.16 39.16 0.0M
2024-07-19 38.60 38.63 38.58 38.58 0.0M
2024-07-18 38.80 38.80 38.70 38.70 0.0M
2024-07-17 39.69 39.69 39.22 39.27 0.0M
2024-07-16 40.74 40.79 40.69 40.79 0.0M
2024-07-15 40.37 40.48 40.37 40.48 0.0M
2024-07-12 40.22 40.58 40.22 40.23 0.0M
2024-07-11 40.27 40.27 39.87 39.87 0.0M
2024-07-10 40.33 40.33 40.32 40.32 0.0M
2024-07-09 40.06 40.06 40.06 40.06 0.0M
2024-07-08 40.21 40.27 40.21 40.27 0.0M
2024-07-05 40.19 40.21 40.17 40.21 0.0M
2024-07-03 39.67 39.70 39.67 39.70 0.0M
2024-07-02 38.97 39.34 38.96 39.34 0.0M
2024-07-01 38.93 38.93 38.93 38.93 0.0M
2024-06-28 39.37 39.37 38.89 39.01 0.0M
2024-06-27 38.89 38.92 38.89 38.92 0.0M
2024-06-26 38.52 38.65 38.52 38.65 0.0M
2024-06-25 37.96 38.53 37.96 38.53 0.0M
2024-06-24 38.32 38.33 37.79 37.79 0.0M
2024-06-21 38.37 38.51 38.26 38.51 0.0M
2024-06-20 38.48 38.68 38.03 38.27 0.0M
2024-06-18 38.28 38.28 38.07 38.07 0.1M
2024-06-17 38.00 38.09 38.00 38.08 0.0M
2024-06-14 38.02 38.03 38.02 38.03 0.0M
2024-06-13 37.85 37.85 37.85 37.85 0.0M
2024-06-12 38.12 38.12 38.04 38.04 0.0M
2024-06-11 37.41 37.57 37.39 37.57 0.0M
2024-06-10 37.57 37.76 37.57 37.68 0.0M
2024-06-07 37.90 38.00 37.79 37.79 0.0M
2024-06-06 38.05 38.05 38.02 38.02 0.0M
2024-06-05 37.50 37.75 37.50 37.75 0.0M
2024-06-04 37.00 37.00 37.00 37.00 0.0M
2024-06-03 36.85 37.08 36.84 37.08 0.0M
2024-05-31 36.89 37.09 36.89 37.09 0.0M
2024-05-30 37.16 37.25 37.14 37.17 0.0M
2024-05-29 38.47 38.47 37.92 37.92 0.0M
2024-05-28 38.40 38.46 38.40 38.46 0.0M
2024-05-24 38.11 38.11 38.11 38.11 0.0M
2024-05-23 38.15 38.15 37.70 37.70 0.0M
2024-05-22 38.01 38.01 38.01 38.01 0.0M
2024-05-21 38.23 38.23 38.23 38.23 0.0M
2024-05-20 38.44 38.44 38.19 38.32 0.0M
2024-05-17 38.07 38.07 38.07 38.07 0.0M
2024-05-16 38.13 38.13 38.01 38.01 0.0M
2024-05-15 38.07 38.07 38.07 38.07 0.0M
2024-05-14 37.28 37.41 37.28 37.41 0.0M
2024-05-13 37.10 37.10 37.05 37.05 0.0M
2024-05-10 37.09 37.09 37.09 37.09 0.0M
2024-05-09 37.09 37.09 37.07 37.07 0.0M
2024-05-08 37.23 37.23 37.22 37.22 0.0M
2024-05-07 37.28 37.28 37.28 37.28 0.0M
2024-05-06 37.20 37.51 37.19 37.51 0.0M
2024-05-03 36.77 36.77 36.67 36.67 0.0M
2024-05-02 35.54 35.99 35.54 35.99 0.0M
2024-05-01 36.03 36.03 35.75 35.75 0.0M
2024-04-30 37.00 37.00 36.26 36.26 0.0M
2024-04-29 37.22 37.22 36.84 36.93 0.0M
2024-04-26 36.52 36.81 36.52 36.81 0.0M
2024-04-25 35.47 35.94 35.47 35.94 0.0M
2024-04-24 36.76 36.76 35.85 35.96 0.0M
2024-04-23 35.96 36.08 35.96 36.08 0.0M
2024-04-22 34.93 35.28 34.87 35.18 0.0M
2024-04-19 34.80 34.86 34.80 34.82 0.0M
2024-04-18 36.00 36.00 35.74 35.74 0.0M
2024-04-17 36.35 36.35 36.12 36.12 0.0M
2024-04-16 36.55 36.71 36.55 36.55 0.0M
2024-04-15 37.31 37.31 36.36 36.36 0.0M
2024-04-12 37.38 37.46 37.38 37.46 0.0M
2024-04-11 37.59 38.25 37.59 38.25 0.0M
2024-04-10 37.79 37.79 37.79 37.79 0.0M
2024-04-09 38.08 38.28 38.08 38.28 0.0M
2024-04-08 38.49 38.49 38.04 38.06 0.0M
2024-04-05 37.92 37.92 37.92 37.92 0.0M
2024-04-04 37.40 37.40 37.40 37.40 0.0M
2024-04-03 38.21 38.21 38.21 38.21 0.0M
2024-04-02 38.07 38.07 38.07 38.07 0.0M
2024-04-01 38.53 38.53 38.44 38.52 0.0M
2024-03-28 38.49 38.49 38.49 38.49 0.0M
2024-03-27 39.22 39.22 38.46 38.46 0.0M
2024-03-26 38.80 38.92 38.58 38.58 0.0M
2024-03-25 38.52 38.65 38.51 38.60 0.0M
2024-03-22 38.71 38.71 38.71 38.71 0.0M
2024-03-21 38.98 38.98 38.73 38.73 0.0M
2024-03-20 38.57 38.57 38.07 38.55 0.0M
2024-03-19 37.57 38.07 37.57 38.07 0.0M
2024-03-18 38.21 38.21 38.21 38.21 0.0M
2024-03-15 37.98 38.07 37.90 37.92 0.0M
2024-03-14 38.60 38.74 38.37 38.37 0.0M
2024-03-13 39.33 39.33 38.88 38.88 0.0M
2024-03-12 38.28 39.08 38.28 39.08 0.0M
2024-03-11 38.60 38.62 38.47 38.47 0.0M
2024-03-08 39.69 39.69 38.65 38.65 0.0M
2024-03-07 38.87 39.10 38.87 39.02 0.0M
2024-03-06 38.62 38.74 38.44 38.57 0.0M
2024-03-05 37.79 37.95 37.70 37.95 0.0M
2024-03-04 38.81 38.81 38.81 38.81 0.0M
2024-03-01 38.80 38.80 38.80 38.80 0.0M
2024-02-29 37.70 38.13 37.70 38.13 0.0M
2024-02-28 37.28 37.28 37.25 37.25 0.0M
2024-02-27 37.06 37.48 37.06 37.48 0.0M
2024-02-26 37.20 37.20 37.08 37.08 0.0M
2024-02-23 37.00 37.05 36.93 37.02 0.0M
2024-02-22 37.00 37.28 37.00 37.13 0.0M
2024-02-21 36.06 36.06 35.37 35.72 0.0M
2024-02-20 36.03 36.10 35.67 36.10 0.0M
2024-02-16 37.06 37.06 36.80 36.80 0.0M
2024-02-15 36.74 36.96 36.74 36.90 0.0M
2024-02-14 36.48 37.04 36.48 37.04 0.0M
2024-02-13 36.28 36.44 36.05 36.05 0.0M
2024-02-12 37.39 37.39 36.90 36.95 0.0M
2024-02-09 36.98 36.98 36.98 36.98 0.0M
2024-02-08 36.19 36.61 36.19 36.35 0.0M
2024-02-07 36.17 36.17 36.17 36.17 0.0M
2024-02-06 35.51 35.56 35.44 35.56 0.0M
2024-02-05 35.37 35.69 35.37 35.67 0.0M
2024-02-02 35.50 36.02 35.50 35.96 0.0M
2024-02-01 34.91 35.08 34.91 35.04 0.0M
2024-01-31 34.89 35.01 34.53 34.53 0.0M
2024-01-30 35.80 35.84 35.37 35.48 0.0M
2024-01-29 35.84 36.04 35.63 36.00 0.0M
2024-01-26 35.35 35.35 35.30 35.30 0.0M
2024-01-25 35.20 35.26 35.20 35.26 0.0M
2024-01-24 35.45 35.45 35.11 35.11 0.0M
2024-01-23 34.74 34.96 34.74 34.88 0.0M
2024-01-22 35.59 35.59 34.82 34.87 0.0M
2024-01-19 34.20 34.84 34.20 34.84 0.0M
2024-01-18 34.15 34.19 33.67 34.08 0.0M
2024-01-17 33.54 33.65 33.51 33.65 0.0M
2024-01-16 33.93 33.93 33.78 33.86 0.0M
2024-01-12 33.84 33.84 33.71 33.77 0.0M
2024-01-11 33.75 33.75 33.75 33.75 0.0M
2024-01-10 33.76 33.79 33.76 33.79 0.0M
2024-01-09 33.66 33.71 33.64 33.64 0.0M
2024-01-08 33.00 33.50 33.00 33.50 0.0M
2024-01-05 32.40 32.44 32.40 32.44 0.0M
2024-01-04 32.36 32.36 32.21 32.21 0.0M
2024-01-03 32.36 32.36 32.28 32.28 0.0M
2024-01-02 33.02 33.02 32.87 32.93 0.0M