MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AOTG — AOT Growth and Innovation ETF
NasdaqAOT Growth and Innovation ETF
$67.07
-0.29(-0.43%)
- O
- 67.40
- H
- 67.55
- L
- 66.85
- V
- 1.62K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$67.07
Period Return+84.03%
Period High$69.30
Period Low$36.29
Avg Daily Volume7.7K
Total Trading Days365
AOTG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $67.40 | $67.55 | $66.85 | $67.07 | $-0.29 | -0.43% | 1,623 | $67.36 | $66.85 $67.55 |
| Sep 30, 2026 | $67.62 | $67.70 | $67.32 | $67.36 | +$0.04 | +0.06% | 12,266 | $67.69 | $67.32 $67.70 |
| Sep 29, 2026 | $67.30 | $67.83 | $67.22 | $67.32 | +$0.24 | +0.35% | 2,555 | $67.40 | $67.22 $67.83 |
| Sep 28, 2026 | $66.73 | $67.49 | $66.73 | $67.08 | $-1.35 | -1.97% | 1,139 | $66.98 | $66.73 $67.49 |
| Sep 25, 2026 | $68.59 | $68.59 | $68.43 | $68.43 | +$0.16 | +0.24% | 461 | $68.49 | $68.43 $68.59 |
| Sep 24, 2026 | $67.47 | $68.27 | $67.42 | $68.27 | +$0.18 | +0.27% | 1,718 | $67.69 | $67.42 $68.27 |
| Sep 23, 2026 | $68.89 | $68.89 | $68.09 | $68.09 | $-1.21 | -1.75% | 851 | $68.54 | $68.09 $68.89 |
| Sep 22, 2026 | $69.29 | $69.30 | $68.89 | $69.30 | +$0.69 | +1.01% | 5,061 | $69.04 | $68.89 $69.30 |
| Sep 21, 2026 | $67.49 | $68.61 | $67.49 | $68.61 | +$2.16 | +3.24% | 2,814 | $68.13 | $67.49 $68.61 |
| Sep 18, 2026 | $65.79 | $66.45 | $65.79 | $66.45 | +$0.87 | +1.32% | 6,259 | $65.90 | $65.79 $66.45 |
| Sep 17, 2026 | $65.40 | $65.59 | $65.37 | $65.58 | +$1.66 | +2.60% | 4,263 | $65.41 | $65.37 $65.59 |
| Sep 16, 2026 | $64.55 | $64.63 | $63.75 | $63.92 | $-0.24 | -0.37% | 1,991 | $64.03 | $63.75 $64.63 |
| Sep 15, 2026 | $64.81 | $64.81 | $64.15 | $64.15 | $-0.63 | -0.97% | 8,233 | $64.41 | $64.15 $64.81 |
| Sep 14, 2026 | $63.76 | $64.93 | $63.76 | $64.78 | $-0.84 | -1.27% | 2,042 | $64.47 | $63.76 $64.93 |
| Sep 11, 2026 | $65.71 | $65.84 | $65.62 | $65.62 | +$0.38 | +0.58% | 782 | $65.78 | $65.62 $65.84 |
| Sep 10, 2026 | $65.48 | $65.76 | $65.24 | $65.24 | $-1.29 | -1.94% | 503 | $65.55 | $65.24 $65.76 |
| Sep 9, 2026 | $67.01 | $67.01 | $66.50 | $66.53 | $-0.04 | -0.05% | 1,231 | $66.72 | $66.50 $67.01 |
| Sep 8, 2026 | $66.73 | $67.02 | $66.56 | $66.56 | $-0.21 | -0.31% | 1,100 | $66.94 | $66.56 $67.02 |
| Sep 4, 2026 | $65.91 | $66.77 | $65.91 | $66.77 | +$1.06 | +1.62% | 17,182 | $66.43 | $65.91 $66.77 |
| Sep 3, 2026 | $65.02 | $65.83 | $65.02 | $65.71 | +$0.97 | +1.50% | 3,267 | $65.48 | $65.02 $65.83 |
| Sep 2, 2026 | $63.71 | $64.74 | $63.71 | $64.74 | +$0.76 | +1.19% | 1,469 | $64.44 | $63.71 $64.74 |
| Sep 1, 2026 | $64.24 | $64.24 | $63.93 | $63.98 | $-1.13 | -1.74% | 1,908 | $64.19 | $63.93 $64.24 |
| Aug 31, 2026 | $64.85 | $65.11 | $64.69 | $65.11 | +$0.06 | +0.10% | 3,836 | $64.79 | $64.69 $65.11 |
| Aug 28, 2026 | $65.49 | $65.87 | $65.04 | $65.04 | $-0.55 | -0.83% | 1,619 | $65.44 | $65.04 $65.87 |
| Aug 27, 2026 | $65.48 | $65.59 | $65.06 | $65.59 | +$1.17 | +1.81% | 2,171 | $65.28 | $65.06 $65.59 |
| Aug 26, 2026 | $64.37 | $64.53 | $64.37 | $64.42 | $-0.19 | -0.30% | 3,711 | $64.46 | $64.37 $64.53 |
| Aug 25, 2026 | $64.35 | $64.61 | $64.24 | $64.61 | +$1.22 | +1.92% | 2,865 | $64.35 | $64.24 $64.61 |
| Aug 24, 2026 | $64.07 | $64.07 | $63.16 | $63.40 | $-1.27 | -1.97% | 7,106 | $63.51 | $63.16 $64.07 |
| Aug 21, 2026 | $64.60 | $64.67 | $64.60 | $64.67 | +$0.71 | +1.12% | 396 | $64.56 | $64.60 $64.67 |
| Aug 20, 2026 | $63.66 | $63.95 | $63.57 | $63.95 | +$0.23 | +0.36% | 7,972 | $63.74 | $63.57 $63.95 |