Dark

AILV
Alpha Intelligent - Large Cap Value ETF
stock NYSE

Inactive

May 23, 2023

22.82USD+0.000%(+0.00)17

Pre-market

0.00USD-100.000%(-22.82)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-23	22.8200	22.8200	22.8200	22.8200	+0.000%	17	0.000%
2023-05-22	22.8199	22.8199	22.8199	22.8199	+0.021%	0	+0.000%
2023-05-19	22.8150	22.8150	22.8150	22.8150	+0.022%	2	+0.022%
2023-05-18	22.8099	22.8099	22.8099	22.8099	+0.043%	0	+0.044%
2023-05-17	22.8000	22.8000	22.8000	22.8000	0.000%	0	+0.088%
2023-05-16	22.8000	22.8000	22.8000	22.8000	+0.024%	0	+0.088%
2023-05-15	22.7945	22.7945	22.7945	22.7945	+0.755%	0	+0.112%
2023-05-12	22.6238	22.6238	22.6238	22.6238	-0.171%	0	+0.867%
2023-05-11	22.6625	22.6625	22.6625	22.6625	-0.540%	0	+0.695%
2023-05-10	22.7855	22.7855	22.7855	22.7855	-0.337%	0	+0.151%
2023-05-09	22.8626	22.8626	22.8626	22.8626	-0.121%	0	-0.186%
2023-05-08	22.8903	22.8903	22.8903	22.8903	+0.183%	0	-0.307%
2023-05-05	22.7701	22.8484	22.7701	22.8484	+2.250%	150	-0.124%
2023-05-04	22.3457	22.3457	22.3457	22.3457	-1.624%	0	+2.123%
2023-05-03	22.7147	22.7147	22.7147	22.7147	-1.019%	0	+0.464%
2023-05-02	22.9486	22.9486	22.9486	22.9486	-1.842%	0	-0.560%
2023-05-01	23.3792	23.3792	23.3792	23.3792	+0.118%	1	-2.392%
2023-04-28	23.3517	23.3517	23.3517	23.3517	+1.035%	0	-2.277%
2023-04-27	23.1126	23.1126	23.1126	23.1126	+1.217%	0	-1.266%
2023-04-26	22.8346	22.8346	22.8346	22.8346	-0.982%	0	-0.064%
2023-04-25	23.0610	23.0610	23.0610	23.0610	-1.548%	0	-1.045%
2023-04-24	23.4237	23.4237	23.4237	23.4237	+0.372%	0	-2.577%
2023-04-21	23.3368	23.3368	23.3368	23.3368	-0.290%	0	-2.215%
2023-04-20	23.4047	23.4047	23.4047	23.4047	-0.698%	0	-2.498%
2023-04-19	23.5693	23.5693	23.5693	23.5693	-0.537%	0	-3.179%
2023-04-18	23.6966	23.6966	23.6966	23.6966	+0.278%	0	-3.699%
2023-04-17	23.6308	23.6308	23.6308	23.6308	+0.326%	1	-3.431%
2023-04-14	23.5541	23.5541	23.5541	23.5541	-0.179%	0	-3.117%
2023-04-13	23.5963	23.5963	23.5963	23.5963	+0.956%	1	-3.290%
2023-04-12	23.3728	23.3728	23.3728	23.3728	-0.384%	1	-2.365%
2023-04-11	23.4630	23.4630	23.4630	23.4630	+0.612%	0	-2.740%
2023-04-10	23.3202	23.3202	23.3202	23.3202	+0.453%	1	-2.145%
2023-04-06	23.2151	23.2151	23.2151	23.2151	+0.163%	0	-1.702%
2023-04-05	23.1774	23.1774	23.1774	23.1774	+0.489%	0	-1.542%
2023-04-04	23.0645	23.0645	23.0645	23.0645	-1.136%	0	-1.060%
2023-04-03	23.3295	23.3295	23.3295	23.3295	+1.078%	19	-2.184%
2023-03-31	23.0806	23.0806	23.0806	23.0806	+1.296%	3	-1.129%
2023-03-30	22.7853	22.7853	22.7853	22.7853	+0.301%	3	+0.152%
2023-03-29	22.7169	22.7169	22.7169	22.7169	+1.100%	0	+0.454%
2023-03-28	22.4697	22.4697	22.4697	22.4697	+0.132%	0	+1.559%
2023-03-27	22.4401	22.4401	22.4401	22.4401	+1.387%	0	+1.693%
2023-03-24	22.1332	22.1332	22.1332	22.1332	+0.244%	1	+3.103%
2023-03-23	22.0793	22.0793	22.0793	22.0793	-1.192%	0	+3.355%
2023-03-22	22.3456	22.3456	22.3456	22.3456	-2.399%	0	+2.123%
2023-03-21	22.8949	22.8949	22.8949	22.8949	+1.898%	1	-0.327%
2023-03-20	22.4684	22.4684	22.4684	22.4684	+1.208%	0	+1.565%
2023-03-17	22.2002	22.2002	22.2002	22.2002	-1.648%	0	+2.792%
2023-03-16	21.9794	22.5722	21.9794	22.5722	+1.850%	100	+1.098%
2023-03-15	22.1621	22.1621	22.1621	22.1621	-2.458%	0	+2.969%
2023-03-14	22.7206	22.7206	22.7206	22.7206	+1.198%	40	+0.437%
2023-03-13	22.4517	22.4517	22.4517	22.4517	-2.528%	0	+1.640%
2023-03-10	23.0339	23.0339	23.0339	23.0339	-1.844%	0	-0.929%
2023-03-09	23.4700	23.4700	23.4666	23.4666	-2.148%	101	-2.755%
2023-03-08	23.9818	23.9818	23.9818	23.9818	-0.262%	24	-4.845%
2023-03-07	24.0448	24.0448	24.0448	24.0448	-1.932%	0	-5.094%
2023-03-06	24.5186	24.5186	24.5186	24.5186	-0.203%	0	-6.928%
2023-03-03	24.5100	24.5684	24.5100	24.5684	+1.083%	123	-7.116%
2023-03-02	24.3051	24.3051	24.3051	24.3051	+0.126%	20	-6.110%
2023-03-01	24.2746	24.2746	24.2746	24.2746	-0.070%	0	-5.992%
2023-02-28	24.2917	24.2917	24.2917	24.2917	-0.037%	1	-6.058%
2023-02-27	24.3600	24.3600	24.3008	24.3008	+0.195%	100	-6.094%
2023-02-24	24.1500	24.2535	24.1500	24.2535	-0.273%	101	-5.910%
2023-02-23	24.3199	24.3199	24.3199	24.3199	+0.153%	0	-6.167%
2023-02-22	24.2827	24.2827	24.2827	24.2827	-0.092%	0	-6.024%
2023-02-21	24.3500	24.3500	24.3050	24.3050	-1.864%	103	-6.110%
2023-02-17	24.7666	24.7666	24.7666	24.7666	-0.321%	1	-7.860%
2023-02-16	24.8464	24.8464	24.8464	24.8464	-0.535%	10	-8.156%
2023-02-15	24.9801	24.9801	24.9801	24.9801	-0.079%	6	-8.647%
2023-02-14	24.9999	24.9999	24.9999	24.9999	+0.197%	40	-8.720%
2023-02-13	24.9507	24.9507	24.9507	24.9507	+0.894%	1	-8.540%
2023-02-10	24.7295	24.7295	24.7295	24.7295	+0.644%	0	-7.722%
2023-02-09	24.5713	24.5713	24.5713	24.5713	-0.864%	6	-7.127%
2023-02-08	24.7855	24.7855	24.7855	24.7855	-0.659%	1	-7.930%
2023-02-07	24.9500	24.9500	24.9500	24.9500	+1.124%	0	-8.537%
2023-02-06	24.6727	24.6727	24.6727	24.6727	-0.207%	0	-7.509%
2023-02-03	24.7239	24.7239	24.7239	24.7239	-0.858%	0	-7.701%
2023-02-02	24.9378	24.9378	24.9378	24.9378	-0.250%	0	-8.492%
2023-02-01	24.8400	25.1000	24.8400	25.0004	+0.335%	500	-8.721%
2023-01-31	24.8852	24.9200	24.8800	24.9170	+1.249%	921	-8.416%
2023-01-30	24.6097	24.6097	24.6097	24.6097	-0.808%	20	-7.272%
2023-01-27	24.8101	24.8101	24.8101	24.8101	-0.078%	0	-8.021%
2023-01-26	24.7699	24.8294	24.7699	24.8294	+0.684%	2,120	-8.093%
2023-01-25	24.6607	24.6607	24.6607	24.6607	+0.798%	0	-7.464%
2023-01-24	24.4654	24.4654	24.4654	24.4654	-0.103%	0	-6.725%
2023-01-23	24.4907	24.4907	24.4907	24.4907	+0.980%	20	-6.822%
2023-01-20	24.2530	24.2530	24.2530	24.2530	+1.551%	0	-5.909%
2023-01-19	23.8826	23.8826	23.8826	23.8826	-0.628%	100	-4.449%
2023-01-18	24.1500	24.1500	24.0336	24.0336	-1.672%	8,200	-5.050%
2023-01-17	24.4423	24.4423	24.4423	24.4423	-0.466%	3	-6.637%
2023-01-13	24.5567	24.5567	24.5567	24.5567	+0.591%	0	-7.072%
2023-01-12	24.4125	24.4125	24.4125	24.4125	+0.520%	0	-6.523%
2023-01-11	24.2862	24.2862	24.2862	24.2862	+1.110%	0	-6.037%
2023-01-10	24.0196	24.0196	24.0196	24.0196	+0.617%	0	-4.994%
2023-01-09	23.8724	23.8724	23.8724	23.8724	-0.199%	20	-4.408%
2023-01-06	23.9200	23.9200	23.9200	23.9200	+1.632%	0	-4.599%
2023-01-05	23.5359	23.5359	23.5359	23.5359	-0.605%	0	-3.042%
2023-01-04	23.6791	23.6791	23.6791	23.6791	+0.952%	0	-3.628%
2023-01-03	23.4558	23.4558	23.4558	23.4558	-0.351%	0	-2.711%
2022-12-30	23.5385	23.5385	23.5385	23.5385	-0.112%	0	-3.052%
2022-12-29	23.5650	23.5650	23.5650	23.5650	+1.080%	1	-3.161%
2022-12-28	23.3132	23.3132	23.3132	23.3132	-1.078%	0	-2.116%
2022-12-27	23.5673	23.5673	23.5673	23.5673	+0.368%	0	-3.171%
2022-12-23	23.4810	23.4810	23.4810	23.4810	-0.321%	3	-2.815%
2022-12-22	23.5566	23.5566	23.5566	23.5566	-0.938%	0	-3.127%
2022-12-21	23.7797	23.7797	23.7797	23.7797	+1.193%	1	-4.036%
2022-12-20	23.4993	23.4993	23.4993	23.4993	+0.345%	2	-2.891%
2022-12-19	23.4185	23.4185	23.4185	23.4185	-0.522%	0	-2.556%
2022-12-16	23.5414	23.5414	23.5414	23.5414	-0.543%	0	-3.064%
2022-12-15	23.6700	23.6700	23.6700	23.6700	-1.970%	35	-3.591%
2022-12-14	24.1456	24.1456	24.1456	24.1456	-0.413%	0	-5.490%
2022-12-13	24.2458	24.2458	24.2458	24.2458	-0.086%	0	-5.881%
2022-12-12	24.2666	24.2666	24.2666	24.2666	+1.402%	0	-5.961%
2022-12-09	23.9310	23.9310	23.9310	23.9310	-0.906%	0	-4.643%
2022-12-08	24.1498	24.1498	24.1498	24.1498	-0.017%	10	-5.506%
2022-12-07	24.1538	24.1538	24.1538	24.1538	+0.017%	0	-5.522%
2022-12-06	24.1496	24.1496	24.1496	24.1496	-0.805%	0	-5.506%
2022-12-05	24.3457	24.3457	24.3457	24.3457	-2.095%	0	-6.267%
2022-12-02	24.8667	24.8667	24.8667	24.8667	+0.038%	0	-8.231%
2022-12-01	24.9600	24.9700	24.8573	24.8573	-0.518%	2,500	-8.196%
2022-11-30	24.3900	24.9868	24.3800	24.9868	+1.989%	3,800	-8.672%
2022-11-29	24.4994	24.4994	24.4994	24.4994	+0.660%	0	-6.855%
2022-11-28	24.5000	24.5000	24.3388	24.3388	-1.604%	100	-6.240%
2022-11-25	24.7355	24.7355	24.7355	24.7355	+0.315%	0	-7.744%
2022-11-23	24.6579	24.6579	24.6579	24.6579	+0.017%	0	-7.454%
2022-11-22	24.6537	24.6537	24.6537	24.6537	+1.442%	13	-7.438%
2022-11-21	24.3032	24.3032	24.3032	24.3032	+0.236%	1	-6.103%
2022-11-18	24.2461	24.2461	24.2461	24.2461	+0.807%	0	-5.882%
2022-11-17	24.0521	24.0521	24.0521	24.0521	-0.351%	0	-5.123%
2022-11-16	24.1368	24.1368	24.1368	24.1368	-0.885%	0	-5.456%
2022-11-15	24.3523	24.3523	24.3523	24.3523	+0.468%	0	-6.292%
2022-11-14	24.2389	24.2389	24.2389	24.2389	-0.768%	0	-5.854%
2022-11-11	24.4264	24.4264	24.4264	24.4264	+0.228%	0	-6.576%
2022-11-10	24.3709	24.3709	24.3709	24.3709	+3.304%	0	-6.364%
2022-11-09	23.5914	23.5914	23.5914	23.5914	-2.123%	10	-3.270%
2022-11-08	24.1030	24.1030	24.1030	24.1030	+0.493%	0	-5.323%
2022-11-07	23.9847	23.9847	23.9847	23.9847	+1.024%	0	-4.856%
2022-11-04	23.7417	23.7417	23.7417	23.7417	+1.283%	0	-3.882%
2022-11-03	23.4409	23.4409	23.4409	23.4409	-0.683%	0	-2.649%
2022-11-02	23.6022	23.6022	23.6022	23.6022	-1.686%	0	-3.314%
2022-11-01	24.0069	24.0069	24.0069	24.0069	-0.050%	1	-4.944%
2022-10-31	24.0190	24.0190	24.0190	24.0190	-0.289%	1	-4.992%
2022-10-28	24.0887	24.0887	24.0887	24.0887	+2.225%	0	-5.267%
2022-10-27	23.5644	23.5644	23.5644	23.5644	+0.293%	1	-3.159%
2022-10-26	23.4956	23.4956	23.4956	23.4956	-0.143%	0	-2.875%
2022-10-25	23.5292	23.5292	23.5292	23.5292	+1.286%	0	-3.014%
2022-10-24	23.2304	23.2304	23.2304	23.2304	+1.228%	4	-1.767%
2022-10-21	22.9485	22.9485	22.9485	22.9485	+1.964%	0	-0.560%
2022-10-20	22.5064	22.5064	22.5064	22.5064	-1.203%	0	+1.393%
2022-10-19	22.7805	22.7805	22.7805	22.7805	-0.723%	0	+0.173%
2022-10-18	22.9463	22.9463	22.9463	22.9463	+1.520%	0	-0.550%
2022-10-17	22.6028	22.6028	22.6028	22.6028	+1.886%	1	+0.961%
2022-10-14	22.1843	22.1843	22.1843	22.1843	-2.380%	3	+2.866%
2022-10-13	22.7251	22.7251	22.7251	22.7251	+2.595%	0	+0.418%
2022-10-12	22.1504	22.1504	22.1504	22.1504	-0.245%	0	+3.023%
2022-10-11	22.2047	22.2047	22.2047	22.2047	-0.534%	0	+2.771%
2022-10-10	22.3240	22.3240	22.3240	22.3240	-0.458%	1	+2.222%
2022-10-07	22.4268	22.4268	22.4268	22.4268	-1.942%	0	+1.753%
2022-10-06	22.8710	22.8710	22.8710	22.8710	-0.909%	1	-0.223%
2022-10-05	23.0808	23.0808	23.0808	23.0808	-0.255%	0	-1.130%
2022-10-04	23.1399	23.1399	23.1399	23.1399	+3.043%	0	-1.382%
2022-10-03	22.4566	22.4566	22.4566	22.4566	+2.882%	7	+1.618%
2022-09-30	21.8276	21.8276	21.8276	21.8276	-1.329%	0	+4.547%
2022-09-29	22.1215	22.1215	22.1215	22.1215	-1.812%	0	+3.158%
2022-09-28	22.5298	22.5298	22.5298	22.5298	+2.098%	0	+1.288%
2022-09-27	22.0668	22.0668	22.0668	22.0668	-0.799%	0	+3.413%
2022-09-26	22.2445	22.2445	22.2445	22.2445	-0.958%	4	+2.587%
2022-09-23	22.4597	22.4597	22.4597	22.4597	-1.924%	0	+1.604%
2022-09-22	22.9002	22.9002	22.9002	22.9002	-0.867%	0	-0.350%
2022-09-21	23.1005	23.1005	23.1005	23.1005	-1.445%	0	-1.214%
2022-09-20	23.4392	23.4392	23.4392	23.4392	-1.295%	0	-2.642%
2022-09-19	23.7467	23.7467	23.7467	23.7467	+0.893%	0	-3.902%
2022-09-16	23.5365	23.5365	23.5365	23.5365	-0.920%	0	-3.044%
2022-09-15	23.7551	23.7551	23.7551	23.7551	-0.622%	0	-3.936%
2022-09-14	23.9039	23.9039	23.9039	23.9039	+0.172%	0	-4.534%
2022-09-13	23.8628	23.8628	23.8628	23.8628	-3.573%	0	-4.370%
2022-09-12	24.7470	24.7470	24.7470	24.7470	+0.785%	0	-7.787%
2022-09-09	24.5543	24.5543	24.5543	24.5543	+1.607%	1	-7.063%
2022-09-08	24.1660	24.1660	24.1660	24.1660	+0.421%	0	-5.570%
2022-09-07	24.0647	24.0647	24.0647	24.0647	+1.655%	0	-5.172%
2022-09-06	23.6728	23.6728	23.6728	23.6728	-0.346%	20	-3.602%
2022-09-02	23.7551	23.7551	23.7551	23.7551	-1.149%	0	-3.936%
2022-09-01	24.0313	24.0313	24.0313	24.0313	+0.270%	0	-5.041%
2022-08-31	23.9665	23.9665	23.9665	23.9665	-0.447%	0	-4.784%
2022-08-30	24.0742	24.0742	24.0742	24.0742	-1.098%	0	-5.210%
2022-08-29	24.3415	24.3415	24.3415	24.3415	-0.447%	0	-6.251%
2022-08-26	24.4509	24.4509	24.4509	24.4509	-3.019%	8	-6.670%
2022-08-25	25.2121	25.2121	25.2121	25.2121	+1.169%	0	-9.488%
2022-08-24	24.9208	24.9208	24.9208	24.9208	+0.163%	5	-8.430%
2022-08-23	24.8802	24.8802	24.8802	24.8802	-0.106%	0	-8.280%
2022-08-22	24.9065	24.9065	24.9065	24.9065	-2.056%	0	-8.377%
2022-08-19	25.4293	25.4293	25.4293	25.4293	-0.968%	0	-10.261%
2022-08-18	25.6778	25.6778	25.6778	25.6778	+0.145%	1	-11.129%
2022-08-17	25.6407	25.6407	25.6407	25.6407	-0.830%	0	-11.001%
2022-08-16	25.8554	25.8554	25.8554	25.8554	+0.490%	0	-11.740%
2022-08-15	25.7293	25.7293	25.7293	25.7293	+0.367%	0	-11.307%
2022-08-12	25.6351	25.6351	25.6351	25.6351	+1.381%	0	-10.981%
2022-08-11	25.2860	25.2860	25.2860	25.2860	+0.401%	0	-9.752%
2022-08-10	25.1850	25.1850	25.1850	25.1850	+2.028%	6	-9.391%
2022-08-09	24.6844	24.6844	24.6844	24.6844	-0.260%	2	-7.553%
2022-08-08	24.7487	24.7487	24.7487	24.7487	+0.089%	1	-7.793%
2022-08-05	24.7268	24.7268	24.7268	24.7268	+0.182%	0	-7.711%
2022-08-04	24.6818	24.6818	24.6818	24.6818	-0.258%	0	-7.543%
2022-08-03	24.7457	24.7457	24.7457	24.7457	+1.319%	0	-7.782%
2022-08-02	24.4235	24.4235	24.4235	24.4235	-0.657%	0	-6.565%
2022-08-01	24.5851	24.5851	24.5851	24.5851	-0.072%	0	-7.180%
2022-07-29	24.6028	24.6028	24.6028	24.6028	+0.765%	0	-7.246%
2022-07-28	24.4159	24.4159	24.4159	24.4159	+0.927%	0	-6.536%
2022-07-27	24.1916	24.1916	24.1916	24.1916	+1.854%	0	-5.670%
2022-07-26	23.7513	23.7513	23.7513	23.7513	-0.502%	0	-3.921%
2022-07-25	23.8712	23.8712	23.8712	23.8712	+0.544%	0	-4.404%
2022-07-22	23.7420	23.7420	23.7420	23.7420	-0.510%	0	-3.883%
2022-07-21	23.8637	23.8637	23.8637	23.8637	+0.269%	0	-4.374%
2022-07-20	23.7996	23.7996	23.7996	23.7996	-0.177%	0	-4.116%
2022-07-19	23.8417	23.8417	23.8417	23.8417	+2.699%	1	-4.285%
2022-07-18	23.2152	23.2152	23.2152	23.2152	-0.696%	0	-1.702%
2022-07-15	23.3780	23.3780	23.3780	23.3780	+1.701%	0	-2.387%
2022-07-14	22.9869	22.9869	22.9869	22.9869	-0.779%	0	-0.726%
2022-07-13	23.1674	23.1674	23.1674	23.1674	-0.619%	1	-1.500%
2022-07-12	23.3117	23.3117	23.3117	23.3117	-0.581%	0	-2.109%
2022-07-11	23.4480	23.4480	23.4480	23.4480	-1.003%	0	-2.678%
2022-07-08	23.6855	23.6855	23.6855	23.6855	-0.105%	1	-3.654%
2022-07-07	23.7103	23.7103	23.7103	23.7103	+1.029%	0	-3.755%
2022-07-06	23.3300	23.4688	23.3300	23.4688	+0.058%	100	-2.765%
2022-07-05	23.4553	23.4553	23.4553	23.4553	-0.783%	0	-2.709%
2022-07-01	23.6405	23.6405	23.6405	23.6405	+1.165%	2	-3.471%
2022-06-30	23.3683	23.3683	23.3683	23.3683	-0.860%	0	-2.346%
2022-06-29	23.4800	23.5711	23.4800	23.5711	-0.240%	100	-3.187%
2022-06-28	23.6277	23.6277	23.6277	23.6277	-0.919%	2	-3.418%
2022-06-27	23.8468	23.8468	23.8468	23.8468	-0.040%	0	-4.306%
2022-06-24	23.7000	23.8564	23.7000	23.8564	+2.993%	100	-4.344%
2022-06-23	23.1631	23.1631	23.1631	23.1631	-0.161%	0	-1.481%
2022-06-22	23.2004	23.2004	23.2004	23.2004	-0.103%	0	-1.640%
2022-06-21	23.2244	23.2244	23.2244	23.2244	+2.022%	0	-1.741%
2022-06-17	22.7640	22.7640	22.7640	22.7640	+0.532%	0	+0.246%
2022-06-16	22.6435	22.6435	22.6435	22.6435	-2.889%	0	+0.779%
2022-06-15	23.3171	23.3171	23.3171	23.3171	+0.860%	1	-2.132%
2022-06-14	23.1183	23.1183	23.1183	23.1183	-0.450%	0	-1.290%
2022-06-13	23.2227	23.2227	23.2227	23.2227	-3.255%	1	-1.734%
2022-06-10	24.0041	24.0041	24.0041	24.0041	-1.879%	0	-4.933%
2022-06-09	24.4638	24.4638	24.4638	24.4638	-1.948%	1	-6.719%
2022-06-08	24.9499	24.9499	24.9499	24.9499	-1.236%	3	-8.537%
2022-06-07	25.2621	25.2621	25.2621	25.2621	+0.885%	0	-9.667%
2022-06-06	25.0406	25.0406	25.0406	25.0406	+0.149%	0	-8.868%
2022-06-03	25.0034	25.0034	25.0034	25.0034	-1.112%	0	-8.732%
2022-06-02	25.2846	25.2846	25.2846	25.2846	+1.362%	0	-9.747%
2022-06-01	24.9449	24.9449	24.9449	24.9449	-0.684%	0	-8.518%
2022-05-31	25.1166	25.1166	25.1166	25.1166	-0.467%	1	-9.144%
2022-05-27	25.2344	25.2344	25.2344	25.2344	+1.724%	2	-9.568%
2022-05-26	24.8068	24.8068	24.8068	24.8068	+1.660%	0	-8.009%
2022-05-25	24.4018	24.4018	24.4018	24.4018	+0.856%	0	-6.482%
2022-05-24	24.1948	24.1948	24.1948	24.1948	-0.203%	4	-5.682%
2022-05-23	24.2440	24.2440	24.2440	24.2440	+2.006%	0	-5.874%
2022-05-20	23.7672	23.7672	23.7672	23.7672	+0.100%	0	-3.985%
2022-05-19	23.7434	23.7434	23.7434	23.7434	-0.989%	0	-3.889%
2022-05-18	23.9805	23.9805	23.9805	23.9805	-3.507%	0	-4.839%
2022-05-17	24.8521	24.8521	24.8521	24.8521	+1.861%	1	-8.177%
2022-05-16	24.3980	24.3980	24.3980	24.3980	+0.913%	0	-6.468%
2022-05-13	24.1773	24.1773	24.1773	24.1773	+0.659%	0	-5.614%
2022-05-12	24.0190	24.0190	24.0190	24.0190	-0.026%	0	-4.992%
2022-05-11	24.0253	24.0253	24.0253	24.0253	-0.601%	0	-5.017%
2022-05-10	24.1706	24.1706	24.1706	24.1706	-0.024%	0	-5.588%
2022-05-09	24.1764	24.1764	24.1764	24.1764	-2.051%	0	-5.610%
2022-05-06	24.4274	24.6826	24.4274	24.6826	-0.305%	301	-7.546%
2022-05-05	24.7581	24.7581	24.7581	24.7581	-2.981%	102	-7.828%
2022-05-04	25.5188	25.5188	25.5188	25.5188	+2.941%	3	-10.576%
2022-05-03	24.7898	24.7898	24.7898	24.7898	+0.766%	4	-7.946%
2022-05-02	24.5794	24.6014	24.5794	24.6014	+0.206%	241	-7.241%
2022-04-29	24.5508	24.5508	24.5508	24.5508	-3.079%	4	-7.050%
2022-04-28	25.3307	25.3307	25.3307	25.3307	+1.135%	2	-9.912%
2022-04-27	25.0464	25.0464	25.0464	25.0464	+0.132%	2	-8.889%
2022-04-26	25.0135	25.0135	25.0135	25.0135	-0.819%	1	-8.769%
2022-04-25	25.2200	25.2200	25.2200	25.2200	-0.528%	5,859	-9.516%
2022-04-22	25.4501	25.4501	25.3538	25.3538	-3.156%	110	-9.994%
2022-04-21	26.1801	26.1801	26.1801	26.1801	-1.351%	0	-12.835%
2022-04-20	26.5324	26.5900	26.5324	26.5386	+0.832%	200	-14.012%
2022-04-19	26.3196	26.3196	26.3196	26.3196	+1.232%	0	-13.297%
2022-04-18	25.9993	25.9993	25.9993	25.9993	-0.855%	0	-12.228%
2022-04-14	26.3500	26.3500	26.2236	26.2236	-0.347%	200	-12.979%
2022-04-13	26.3150	26.3150	26.3150	26.3150	+0.813%	0	-13.281%
2022-04-12	26.1028	26.1028	26.1028	26.1028	-0.230%	0	-12.576%
2022-04-11	26.1629	26.1629	26.1629	26.1629	-0.903%	0	-12.777%
2022-04-08	26.4014	26.4014	26.4014	26.4014	+0.341%	0	-13.565%
2022-04-07	26.3116	26.3116	26.3116	26.3116	+0.287%	0	-13.270%
2022-04-06	26.2364	26.2364	26.2364	26.2364	-0.078%	0	-13.022%
2022-04-05	26.2569	26.2569	26.2569	26.2569	-0.872%	1	-13.090%
2022-04-04	26.4879	26.4879	26.4879	26.4879	-0.005%	0	-13.847%
2022-04-01	26.3800	26.4892	26.3800	26.4892	+0.008%	200	-13.852%
2022-03-31	26.4871	26.4871	26.4871	26.4871	-1.269%	46	-13.845%
2022-03-30	26.8275	26.8275	26.8275	26.8275	-0.517%	0	-14.938%
2022-03-29	26.9670	26.9670	26.9670	26.9670	+1.121%	35	-15.378%
2022-03-28	26.6681	26.6681	26.6681	26.6681	+0.084%	14	-14.430%
2022-03-25	26.6458	26.6458	26.6458	26.6458	+0.800%	1	-14.358%
2022-03-24	26.4343	26.4343	26.4343	26.4343	+0.898%	0	-13.673%
2022-03-23	26.1990	26.1990	26.1990	26.1990	-1.044%	0	-12.897%
2022-03-22	26.4754	26.4754	26.4754	26.4754	+0.896%	0	-13.807%
2022-03-21	26.2402	26.2402	26.2402	26.2402	-0.016%	1	-13.034%
2022-03-18	26.2444	26.2444	26.2444	26.2444	+0.449%	0	-13.048%
2022-03-17	26.1271	26.1271	26.1271	26.1271	+1.065%	0	-12.658%
2022-03-16	25.8518	25.8518	25.8518	25.8518	+1.476%	2	-11.728%
2022-03-15	25.3300	25.4759	25.3300	25.4759	+1.456%	160	-10.425%
2022-03-14	25.1104	25.1104	25.1104	25.1104	+0.065%	45	-9.121%
2022-03-11	25.0940	25.0940	25.0940	25.0940	-0.596%	0	-9.062%
2022-03-10	25.2445	25.2445	25.2445	25.2445	-0.239%	62	-9.604%
2022-03-09	25.4100	25.4100	25.3050	25.3050	+1.612%	234	-9.820%
2022-03-08	24.9035	24.9035	24.9035	24.9035	-0.698%	15	-8.366%
2022-03-07	25.0786	25.0786	25.0786	25.0786	-2.199%	27	-9.006%
2022-03-04	25.6500	25.6500	25.6424	25.6424	-0.302%	105	-11.007%
2022-03-03	25.6450	25.7202	25.6450	25.7202	-0.060%	421	-11.276%
2022-03-02	25.7000	25.8041	25.7000	25.7357	+2.364%	400	-11.329%
2022-03-01	25.1400	25.1414	25.1400	25.1414	-1.786%	103	-9.233%
2022-02-28	25.5986	25.5986	25.5986	25.5986	-0.644%	122	-10.854%
2022-02-25	25.7646	25.7646	25.7646	25.7646	+2.471%	20	-11.429%
2022-02-24	24.5800	25.1432	24.5800	25.1432	+0.352%	115	-9.240%
2022-02-23	25.0551	25.0551	25.0551	25.0551	-1.216%	28	-8.921%
2022-02-22	25.3635	25.3635	25.3635	25.3635	-0.733%	6	-10.028%
2022-02-18	25.6000	25.6100	25.5507	25.5507	-0.181%	400	-10.687%
2022-02-17	25.8500	25.8500	25.5970	25.5970	-1.775%	500	-10.849%
2022-02-16	25.8800	26.0595	25.6300	26.0595	+0.356%	1,202	-12.431%
2022-02-15	25.9670	25.9670	25.9670	25.9670	+1.194%	41	-12.119%
2022-02-14	25.6605	25.6605	25.6605	25.6605	-0.930%	7	-11.070%
2022-02-11	25.9014	25.9014	25.9014	25.9014	-1.601%	0	-11.897%
2022-02-10	26.3227	26.3227	26.3227	26.3227	-1.517%	0	-13.307%
2022-02-09	26.7283	26.7283	26.7283	26.7283	+1.111%	0	-14.622%
2022-02-08	26.4347	26.4347	26.4347	26.4347	+0.863%	0	-13.674%
2022-02-07	26.2085	26.2085	26.2085	26.2085	-0.257%	2	-12.929%
2022-02-04	26.2760	26.2760	26.2760	26.2760	-0.129%	1	-13.153%
2022-02-03	26.3100	26.3100	26.3100	26.3100	-1.054%	100	-13.265%
2022-02-02	26.5903	26.5903	26.5903	26.5903	+1.212%	1	-14.179%
2022-02-01	26.2718	26.2718	26.2718	26.2718	+0.813%	3	-13.139%
2022-01-31	25.8200	26.0600	25.8200	26.0600	+0.958%	125	-12.433%
2022-01-28	25.8126	25.8126	25.8126	25.8126	+1.212%	204	-11.594%
2022-01-27	25.5035	25.5035	25.5035	25.5035	-0.382%	0	-10.522%
2022-01-26	25.6013	25.6013	25.6013	25.6013	-0.497%	26	-10.864%
2022-01-25	25.7291	25.7291	25.7291	25.7291	-0.602%	2	-11.307%
2022-01-24	25.8850	25.8850	25.8850	25.8850	+0.506%	2	-11.841%
2022-01-21	26.1300	26.1300	25.7546	25.7546	-0.766%	207	-11.394%
2022-01-20	25.9534	25.9534	25.9534	25.9534	-1.086%	102	-12.073%
2022-01-19	26.5499	26.5499	26.2383	26.2383	-1.327%	152	-13.028%
2022-01-18	26.5912	26.5912	26.5912	26.5912	-1.715%	2	-14.182%
2022-01-14	27.0553	27.0553	27.0553	27.0553	-0.177%	1	-15.654%
2022-01-13	27.1032	27.1032	27.1032	27.1032	-0.298%	0	-15.803%
2022-01-12	27.1500	27.1842	27.1500	27.1842	+0.334%	105	-16.054%
2022-01-11	27.0938	27.0938	27.0938	27.0938	+0.798%	7	-15.774%
2022-01-10	26.7000	26.8793	26.7000	26.8793	-0.437%	104	-15.102%
2022-01-07	27.0500	27.0500	26.9973	26.9973	+0.053%	138	-15.473%
2022-01-06	26.9200	27.0100	26.9200	26.9830	+0.491%	1,202	-15.428%
2022-01-05	27.2385	27.2385	26.8512	26.8512	-1.344%	490	-15.013%
2022-01-04	27.2169	27.2169	27.2169	27.2169	+1.606%	1	-16.155%
2022-01-03	26.7100	26.7868	26.7100	26.7868	+0.241%	100	-14.809%
2021-12-31	26.7224	26.7224	26.7224	26.7224	-0.008%	0	-14.603%
2021-12-30	26.7246	26.7246	26.7246	26.7246	-0.411%	1	-14.611%
2021-12-29	26.8350	26.8350	26.8350	26.8350	+0.236%	9	-14.962%
2021-12-28	26.7900	26.7900	26.7718	26.7718	+0.015%	286	-14.761%
2021-12-27	26.4500	26.7677	26.4500	26.7677	+1.025%	200	-14.748%
2021-12-23	26.4961	26.4961	26.4961	26.4961	+0.823%	0	-13.874%
2021-12-22	26.2300	26.2797	26.2300	26.2797	+0.737%	201	-13.165%
2021-12-21	26.0874	26.0874	26.0874	26.0874	+1.642%	0	-12.525%
2021-12-20	25.8200	25.8200	25.6659	25.6659	-1.465%	125	-11.088%
2021-12-17	26.2800	26.2800	26.0475	26.0475	-1.277%	502	-12.391%
2021-12-16	26.6000	26.6000	26.3843	26.3843	+0.337%	1,000	-13.509%
2021-12-15	26.2958	26.2958	26.2958	26.2958	+0.922%	36	-13.218%
2021-12-14	26.0556	26.0556	26.0556	26.0556	-0.182%	120	-12.418%
2021-12-13	26.1031	26.1031	26.1031	26.1031	-0.789%	76	-12.577%
2021-12-10	26.3108	26.3108	26.3108	26.3108	+0.706%	2	-13.268%
2021-12-09	26.1700	26.1700	26.1263	26.1263	-0.369%	445	-12.655%
2021-12-08	26.2231	26.2231	26.2231	26.2231	+0.112%	0	-12.977%
2021-12-07	26.1938	26.1938	26.1938	26.1938	+1.096%	53	-12.880%
2021-12-06	26.0200	26.0200	25.8900	25.9099	+1.509%	404	-11.926%
2021-12-03	25.5300	25.5300	25.5248	25.5248	-0.148%	1,021	-10.597%
2021-12-02	25.4900	25.6700	25.4900	25.5626	0.000%	15,925	-10.729%

.dark-mode .dXx1g3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dXx1g3{ color: #333333; background-color: white; border: 2px solid #333333; }AILVAlpha Intelligent - Large Cap Value ETFstock NYSE

AILV
Alpha Intelligent - Large Cap Value ETF
stock NYSE