Alpha Intelligent - Large Cap Value ETF (AILV) Historical Stock Data
22.82 ↑0.00 (0.00%)
As of April 17, 2023, 11:43am EST.
Historical Data
In the past 30 trading days, AILV is up 0.13% a day on average. There have been 27 days where Alpha Intelligent - Large Cap Value ETF closed green and 3 days where AILV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 22.82 | 22.82 | ↑$0.00 (0.00%) | 22.82 | 22.82 | 17 |
| 2023-05-19 | 22.82 | 22.82 | ↑$0.00 (0.00%) | 22.82 | 22.82 | 2 |
| 2023-05-05 | 22.77 | 22.85 | ↑$0.08 (0.34%) | 22.77 | 22.85 | 150 |
| 2023-05-01 | 23.38 | 23.38 | ↑$0.00 (0.00%) | 23.38 | 23.38 | 1 |
| 2023-04-17 | 23.63 | 23.63 | ↑$0.00 (0.00%) | 23.63 | 23.63 | 1 |
| 2023-04-13 | 23.60 | 23.60 | ↑$0.00 (0.00%) | 23.60 | 23.60 | 1 |
| 2023-04-12 | 23.37 | 23.37 | ↑$0.00 (0.00%) | 23.37 | 23.37 | 1 |
| 2023-04-10 | 23.32 | 23.32 | ↑$0.00 (0.00%) | 23.32 | 23.32 | 1 |
| 2023-04-03 | 23.33 | 23.33 | ↑$0.00 (0.00%) | 23.33 | 23.33 | 19 |
| 2023-03-31 | 23.08 | 23.08 | ↑$0.00 (0.00%) | 23.08 | 23.08 | 3 |
| 2023-03-30 | 22.79 | 22.79 | ↑$0.00 (0.00%) | 22.79 | 22.79 | 3 |
| 2023-03-24 | 22.13 | 22.13 | ↑$0.00 (0.00%) | 22.13 | 22.13 | 1 |
| 2023-03-21 | 22.89 | 22.89 | ↑$0.00 (0.00%) | 22.89 | 22.89 | 1 |
| 2023-03-16 | 21.98 | 22.57 | ↑$0.59 (2.70%) | 21.98 | 22.57 | 100 |
| 2023-03-14 | 22.72 | 22.72 | ↑$0.00 (0.00%) | 22.72 | 22.72 | 40 |
| 2023-03-09 | 23.47 | 23.47 | ↓$0.00 (-0.01%) | 23.47 | 23.47 | 101 |
| 2023-03-08 | 23.98 | 23.98 | ↑$0.00 (0.00%) | 23.98 | 23.98 | 24 |
| 2023-03-03 | 24.51 | 24.57 | ↑$0.06 (0.24%) | 24.51 | 24.57 | 123 |
| 2023-03-02 | 24.31 | 24.31 | ↑$0.00 (0.00%) | 24.31 | 24.31 | 20 |
| 2023-02-28 | 24.29 | 24.29 | ↑$0.00 (0.00%) | 24.29 | 24.29 | 1 |
| 2023-02-27 | 24.36 | 24.30 | ↓$0.06 (-0.24%) | 24.30 | 24.36 | 100 |
| 2023-02-24 | 24.15 | 24.25 | ↑$0.10 (0.43%) | 24.15 | 24.25 | 101 |
| 2023-02-21 | 24.35 | 24.31 | ↓$0.05 (-0.18%) | 24.31 | 24.35 | 103 |
| 2023-02-17 | 24.77 | 24.77 | ↑$0.00 (0.00%) | 24.77 | 24.77 | 1 |
| 2023-02-16 | 24.85 | 24.85 | ↑$0.00 (0.00%) | 24.85 | 24.85 | 10 |
| 2023-02-15 | 24.98 | 24.98 | ↑$0.00 (0.00%) | 24.98 | 24.98 | 6 |
| 2023-02-14 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 40 |
| 2023-02-09 | 24.57 | 24.57 | ↑$0.00 (0.00%) | 24.57 | 24.57 | 6 |
| 2023-02-08 | 24.79 | 24.79 | ↑$0.00 (0.00%) | 24.79 | 24.79 | 1 |
| 2023-02-01 | 24.84 | 25.00 | ↑$0.16 (0.65%) | 24.84 | 25.10 | 500 |
Create an account or log in to view more rows.
$AILV oversold! Buy the dip
$AILV hold
$AILV We will not sell!
$AILV Be patient !!
$AILV might see a whole 1% green
$AILV starting to gap up a little
$AILV Up! Up! Up! Up! Up! Up! Up!
$AILV glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$AILV market starting to dump
$AILV flow comin