NYSEArca - Delayed Quote
USD
OpenAI Lab Ecosystem ETF (OAIW)
20.66
-1.06
(-4.88%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
20.84 | 20.88 | 20.40 | 20.66 | 20.66 | 6,700 |
|
Oct 29, 2026
|
21.75 | 21.92 | 21.72 | 21.72 | 21.72 | 7,300 |
|
Oct 28, 2026
|
21.89 | 22.11 | 21.69 | 22.09 | 22.09 | 8,200 |
|
Oct 27, 2026
|
21.09 | 21.58 | 21.09 | 21.56 | 21.56 | 3,700 |
|
Oct 26, 2026
|
20.61 | 21.01 | 20.61 | 20.89 | 20.89 | 4,100 |
|
Oct 23, 2026
|
20.56 | 20.73 | 20.55 | 20.58 | 20.58 | 5,100 |
|
Oct 22, 2026
|
21.14 | 21.14 | 20.56 | 20.65 | 20.65 | 8,200 |
|
Oct 21, 2026
|
21.81 | 21.81 | 21.55 | 21.69 | 21.69 | 4,800 |
|
Oct 20, 2026
|
21.36 | 21.75 | 21.32 | 21.49 | 21.49 | 7,500 |
|
Oct 19, 2026
|
21.93 | 21.93 | 21.58 | 21.58 | 21.58 | 4,100 |
|
Oct 16, 2026
|
22.16 | 22.16 | 21.41 | 21.41 | 21.41 | 17,500 |
|
Oct 15, 2026
|
21.96 | 22.42 | 21.75 | 22.42 | 22.42 | 10,600 |
|
Oct 14, 2026
|
23.29 | 23.29 | 22.40 | 22.45 | 22.45 | 19,400 |
|
Oct 13, 2026
|
23.40 | 23.71 | 23.14 | 23.71 | 23.71 | 10,700 |
|
Oct 12, 2026
|
24.09 | 24.09 | 23.56 | 23.63 | 23.63 | 7,800 |
|
Oct 9, 2026
|
24.28 | 24.28 | 24.02 | 24.20 | 24.20 | 11,700 |
|
Oct 8, 2026
|
24.75 | 24.75 | 23.83 | 23.99 | 23.99 | 31,800 |
|
Oct 7, 2026
|
25.00 | 25.04 | 24.82 | 25.04 | 25.04 | 13,300 |
|
Oct 6, 2026
|
25.21 | 25.40 | 25.11 | 25.40 | 25.40 | 13,700 |
|
Oct 5, 2026
|
25.08 | 25.99 | 25.02 | 25.08 | 25.08 | 33,000 |
|
Oct 2, 2026
|
24.92 | 25.17 | 24.90 | 24.97 | 24.97 | 12,400 |
|
Oct 1, 2026
|
24.65 | 24.73 | 24.33 | 24.64 | 24.64 | 20,900 |
|
Sep 30, 2026
|
24.95 | 24.95 | 24.31 | 24.31 | 24.31 | 36,600 |
|
Sep 29, 2026
|
24.25 | 25.06 | 24.20 | 24.91 | 24.91 | 37,600 |
|
Sep 28, 2026
|
24.53 | 24.53 | 23.98 | 24.12 | 24.12 | 11,700 |
|
Sep 25, 2026
|
24.79 | 24.95 | 24.71 | 24.78 | 24.78 | 7,500 |
|
Sep 24, 2026
|
24.35 | 24.74 | 24.32 | 24.74 | 24.74 | 7,400 |
|
Sep 23, 2026
|
25.58 | 25.58 | 24.91 | 25.29 | 25.29 | 6,400 |
|
Sep 22, 2026
|
25.22 | 25.56 | 25.22 | 25.56 | 25.56 | 27,700 |
|
Sep 21, 2026
|
24.90 | 25.29 | 24.86 | 24.92 | 24.92 | 20,200 |
|
Sep 18, 2026
|
24.37 | 24.52 | 24.18 | 24.52 | 24.52 | 3,100 |
|
Sep 17, 2026
|
24.62 | 24.62 | 24.24 | 24.39 | 24.39 | 29,500 |
|
Sep 16, 2026
|
23.49 | 23.93 | 23.45 | 23.85 | 23.85 | 4,300 |
|
Sep 15, 2026
|
23.68 | 23.78 | 23.53 | 23.53 | 23.53 | 4,800 |
|
Sep 14, 2026
|
23.69 | 23.70 | 23.40 | 23.43 | 23.43 | 25,400 |
|
Sep 11, 2026
|
24.75 | 24.94 | 24.75 | 24.87 | 24.87 | 8,000 |
|
Sep 10, 2026
|
24.37 | 24.77 | 24.37 | 24.50 | 24.50 | 8,100 |
|
Sep 9, 2026
|
25.46 | 25.46 | 25.07 | 25.30 | 25.30 | 13,600 |
|
Sep 8, 2026
|
25.55 | 25.55 | 25.00 | 25.25 | 25.25 | 19,800 |
|
Sep 4, 2026
|
23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 3,600 |
|
Sep 3, 2026
|
22.79 | 23.59 | 22.79 | 23.59 | 23.59 | 25,300 |
|
Sep 2, 2026
|
22.36 | 22.80 | 22.36 | 22.80 | 22.80 | 1,300 |
|
Sep 1, 2026
|
23.01 | 23.01 | 22.61 | 22.61 | 22.61 | 9,600 |
|
Aug 31, 2026
|
25.34 | 25.34 | 23.00 | 23.12 | 23.12 | 3,800 |
|
Aug 28, 2026
|
23.41 | 23.45 | 23.03 | 23.03 | 23.03 | 3,100 |
|
Aug 27, 2026
|
23.45 | 23.56 | 23.34 | 23.56 | 23.56 | 4,100 |
|
Aug 26, 2026
|
23.98 | 23.98 | 23.05 | 23.18 | 23.18 | 5,300 |
|
Aug 25, 2026
|
23.06 | 23.13 | 23.00 | 23.08 | 23.08 | 5,000 |
|
Aug 24, 2026
|
25.54 | 25.99 | 22.61 | 22.72 | 22.72 | 2,100 |
|
Aug 21, 2026
|
23.54 | 23.54 | 23.22 | 23.22 | 23.22 | 3,400 |
|
Aug 20, 2026
|
23.51 | 23.51 | 23.28 | 23.38 | 23.38 | 4,400 |
|
Aug 19, 2026
|
25.17 | 25.17 | 23.48 | 23.50 | 23.50 | 5,700 |
|
Aug 18, 2026
|
25.13 | 25.13 | 23.88 | 23.96 | 23.96 | 20,300 |
|
Aug 17, 2026
|
24.88 | 25.27 | 24.88 | 25.11 | 25.11 | 3,600 |
|
Aug 14, 2026
|
24.96 | 24.97 | 24.83 | 24.84 | 24.84 | 4,900 |
|
Aug 13, 2026
|
25.25 | 25.28 | 24.95 | 24.95 | 24.95 | 42,500 |
