AINT Historical Prices
FINQ DOLLAR NEUTRAL U.S. Large Cap AI-Managed Equity ETF · daily open, high, low, close & volume
Trading days
189
Period high
35.99
Period low
23.43
Period change
-0.54%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 25.19 | 25.26 | 25.19 | 25.22 | +2.49% | 3,765 |
| Nov 6, 2026 | 25.06 | 25.06 | 24.55 | 24.61 | +3.74% | 1,723 |
| Nov 5, 2026 | 24.99 | 24.99 | 23.46 | 23.73 | -8.13% | 9,414 |
| Nov 4, 2026 | 26.51 | 26.75 | 25.83 | 25.83 | -7.07% | 8,101 |
| Nov 3, 2026 | 27.30 | 27.79 | 27.30 | 27.79 | +1.89% | 5,461 |
| Nov 2, 2026 | 28.28 | 28.28 | 27.27 | 27.27 | -4.93% | 6,798 |
| Oct 30, 2026 | 29.05 | 29.05 | 28.32 | 28.69 | -4.37% | 9,745 |
| Oct 29, 2026 | 30.19 | 30.20 | 29.96 | 30.00 | -3.14% | 1,923 |
| Oct 28, 2026 | 30.77 | 30.97 | 30.77 | 30.97 | +2.67% | 3,798 |
| Oct 27, 2026 | 30.37 | 30.39 | 30.17 | 30.17 | +0.78% | 784 |
| Oct 26, 2026 | 29.36 | 29.96 | 29.33 | 29.93 | +1.78% | 10,078 |
| Oct 23, 2026 | 29.07 | 29.51 | 29.07 | 29.41 | +2.73% | 1,396 |
| Oct 22, 2026 | 29.15 | 29.18 | 28.54 | 28.63 | -3.01% | 6,552 |
| Oct 21, 2026 | 29.64 | 29.64 | 29.47 | 29.52 | +1.50% | 5,196 |
| Oct 20, 2026 | 29.59 | 29.59 | 29.05 | 29.08 | -1.73% | 4,403 |
| Oct 19, 2026 | 29.68 | 29.82 | 29.16 | 29.59 | +1.79% | 6,218 |
| Oct 16, 2026 | 29.44 | 29.60 | 29.07 | 29.07 | -2.89% | 14,511 |
| Oct 15, 2026 | 29.89 | 30.00 | 29.24 | 29.94 | -4.71% | 42,387 |
| Oct 14, 2026 | 33.02 | 33.02 | 31.27 | 31.42 | -4.99% | 39,683 |
| Oct 13, 2026 | 33.12 | 33.38 | 32.80 | 33.07 | -1.61% | 30,784 |
| Oct 12, 2026 | 34.07 | 34.07 | 33.53 | 33.61 | -2.04% | 158,212 |
| Oct 9, 2026 | 34.27 | 34.49 | 34.27 | 34.31 | +0.73% | 3,621 |
| Oct 8, 2026 | 35.07 | 35.10 | 34.06 | 34.06 | -3.83% | 1,410 |
| Oct 7, 2026 | 35.56 | 35.56 | 35.42 | 35.42 | -0.30% | 2,114 |
| Oct 6, 2026 | 35.27 | 35.54 | 35.20 | 35.52 | -0.08% | 3,335 |
| Oct 5, 2026 | 35.99 | 35.99 | 35.48 | 35.55 | -0.24% | 5,114 |
| Oct 2, 2026 | 35.67 | 35.71 | 35.50 | 35.64 | -0.78% | 3,116 |
| Oct 1, 2026 | 35.62 | 35.92 | 35.62 | 35.92 | +1.49% | 2,204 |
| Sep 30, 2026 | 35.35 | 35.53 | 35.28 | 35.39 | +2.44% | 3,212 |
| Sep 29, 2026 | 34.99 | 34.99 | 34.44 | 34.55 | +0.65% | 4,679 |
| Sep 28, 2026 | 34.38 | 34.38 | 33.79 | 34.32 | -0.81% | 6,880 |
| Sep 25, 2026 | 34.72 | 34.76 | 34.58 | 34.60 | +0.62% | 5,000 |
| Sep 24, 2026 | 33.76 | 34.39 | 33.76 | 34.39 | +0.87% | 1,290 |
| Sep 23, 2026 | 33.81 | 34.09 | 33.60 | 34.09 | +0.70% | 2,511 |
| Sep 22, 2026 | 33.58 | 33.95 | 33.40 | 33.86 | +2.15% | 1,855 |
| Sep 21, 2026 | 32.74 | 33.14 | 32.42 | 33.14 | +3.53% | 1,641 |
| Sep 18, 2026 | 31.61 | 32.01 | 31.61 | 32.01 | +2.81% | 390 |
| Sep 17, 2026 | 31.00 | 31.43 | 31.00 | 31.14 | +1.19% | 705 |
| Sep 16, 2026 | 30.91 | 31.00 | 30.67 | 30.77 | +1.12% | 1,107 |
| Sep 15, 2026 | 30.66 | 30.66 | 30.40 | 30.43 | +0.31% | 856 |
| Sep 14, 2026 | 29.70 | 30.33 | 29.70 | 30.33 | +0.09% | 498 |
| Sep 11, 2026 | 30.48 | 30.48 | 30.26 | 30.31 | -2.58% | 1,749 |
| Sep 9, 2026 | 31.03 | 31.11 | 31.03 | 31.11 | -0.02% | 202 |
| Sep 8, 2026 | 31.00 | 31.30 | 30.98 | 31.12 | +1.48% | 2,649 |
| Sep 4, 2026 | 30.43 | 30.66 | 30.43 | 30.66 | +1.90% | 172 |
| Sep 3, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | +2.84% | 205 |
| Sep 2, 2026 | 29.44 | 29.44 | 29.14 | 29.26 | -5.48% | 323 |
| Aug 31, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | +1.60% | 171 |
| Aug 28, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | -1.52% | 90 |
| Aug 27, 2026 | 30.84 | 30.94 | 30.84 | 30.94 | +3.59% | 518 |
| Aug 26, 2026 | 29.85 | 29.87 | 29.85 | 29.87 | +0.58% | 116 |
| Aug 25, 2026 | 29.77 | 29.77 | 29.57 | 29.69 | +0.82% | 1,100 |
| Aug 24, 2026 | 29.07 | 30.86 | 28.98 | 29.45 | -2.75% | 65,565 |
| Aug 21, 2026 | 30.00 | 30.29 | 29.92 | 30.29 | +0.49% | 34,681 |
| Aug 20, 2026 | 30.17 | 30.17 | 30.14 | 30.14 | -0.56% | 283 |
| Aug 19, 2026 | 31.11 | 31.11 | 30.31 | 30.31 | -4.54% | 642 |
| Aug 18, 2026 | 31.88 | 31.88 | 31.36 | 31.75 | -3.32% | 719 |
| Aug 17, 2026 | 32.78 | 33.05 | 32.78 | 32.84 | +1.85% | 4,304 |
| Aug 14, 2026 | 32.68 | 32.68 | 32.17 | 32.24 | +0.11% | 2,003 |
| Aug 13, 2026 | 32.61 | 32.61 | 32.13 | 32.21 | +1.83% | 1,832 |
| Aug 12, 2026 | 31.88 | 31.88 | 31.63 | 31.63 | +1.16% | 714 |
| Aug 11, 2026 | 31.30 | 31.30 | 31.27 | 31.27 | +0.19% | 467 |
| Aug 10, 2026 | 31.23 | 31.52 | 31.21 | 31.21 | +1.38% | 3,106 |
| Aug 7, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | -0.51% | 17 |
| Aug 6, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | -0.14% | 211 |
| Aug 5, 2026 | 31.53 | 31.53 | 30.98 | 30.98 | -1.41% | 212 |
| Aug 4, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | +2.63% | 177 |
| Aug 3, 2026 | 30.70 | 30.70 | 30.62 | 30.62 | +2.88% | 231 |
| Jul 31, 2026 | 30.00 | 30.00 | 29.76 | 29.76 | +2.29% | 476 |
| Jul 30, 2026 | 27.46 | 29.09 | 27.46 | 29.09 | +10.08% | 548 |
| Jul 29, 2026 | 26.40 | 27.25 | 26.40 | 26.43 | -2.61% | 5,171 |
| Jul 28, 2026 | 27.25 | 27.25 | 27.02 | 27.14 | -0.56% | 726 |
| Jul 27, 2026 | 27.40 | 27.40 | 27.29 | 27.29 | +0.65% | 349 |
| Jul 24, 2026 | 27.21 | 27.24 | 27.11 | 27.11 | -1.78% | 3,197 |
| Jul 23, 2026 | 27.76 | 27.76 | 27.61 | 27.61 | -2.23% | 657 |
| Jul 22, 2026 | 28.29 | 28.29 | 28.24 | 28.24 | -1.69% | 1,008 |
| Jul 21, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | +0.51% | 180 |
| Jul 20, 2026 | 28.70 | 28.70 | 28.58 | 28.58 | +1.59% | 135 |
| Jul 17, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | -2.69% | 124 |
| Jul 16, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | -1.69% | 64 |
| Jul 15, 2026 | 29.25 | 29.40 | 29.25 | 29.40 | +2.24% | 282 |
| Jul 14, 2026 | 28.77 | 28.77 | 28.75 | 28.75 | +0.61% | 274 |
| Jul 13, 2026 | 29.12 | 29.15 | 28.58 | 28.58 | -2.79% | 1,697 |
| Jul 10, 2026 | 29.56 | 29.56 | 29.40 | 29.40 | -0.66% | 188 |
| Jul 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | +0.53% | 84 |
| Jul 8, 2026 | 29.34 | 29.44 | 29.34 | 29.44 | -0.44% | 731 |
| Jul 7, 2026 | 29.57 | 29.70 | 29.45 | 29.57 | -0.23% | 1,793 |
| Jul 6, 2026 | 29.73 | 29.73 | 29.64 | 29.64 | -0.00% | 322 |
| Jul 2, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | -0.56% | 168 |
| Jul 1, 2026 | 29.45 | 29.97 | 29.45 | 29.81 | +2.86% | 2,130 |
| Jun 30, 2026 | 28.84 | 28.98 | 28.84 | 28.98 | +0.15% | 275 |
| Jun 29, 2026 | 28.76 | 29.18 | 28.58 | 28.94 | +1.73% | 1,098 |
| Jun 26, 2026 | 27.50 | 28.61 | 27.50 | 28.44 | +2.90% | 1,707 |
| Jun 25, 2026 | 27.49 | 27.76 | 27.49 | 27.64 | -1.42% | 1,575 |
| Jun 24, 2026 | 28.29 | 28.29 | 28.04 | 28.04 | +0.12% | 677 |
| Jun 23, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | -0.49% | 134 |
| Jun 22, 2026 | 28.70 | 28.70 | 28.15 | 28.15 | -1.52% | 2,066 |
| Jun 18, 2026 | 28.25 | 28.58 | 27.62 | 28.58 | +1.56% | 3,064 |
| Jun 17, 2026 | 28.92 | 28.92 | 28.14 | 28.14 | -3.21% | 3,582 |
| Jun 16, 2026 | 29.36 | 29.51 | 29.07 | 29.07 | -1.77% | 5,509 |
| Jun 15, 2026 | 28.70 | 29.60 | 28.70 | 29.60 | +5.52% | 2,833 |
| Jun 12, 2026 | 27.86 | 28.05 | 27.86 | 28.05 | -0.28% | 555 |
| Jun 11, 2026 | 27.89 | 28.13 | 27.57 | 28.13 | +0.77% | 3,137 |
| Jun 10, 2026 | 28.00 | 28.00 | 27.91 | 27.91 | -2.84% | 1,329 |
| Jun 9, 2026 | 29.38 | 29.44 | 28.33 | 28.73 | -1.61% | 2,806 |
| Jun 8, 2026 | 29.39 | 29.39 | 29.13 | 29.20 | -0.41% | 992 |
| Jun 5, 2026 | 30.18 | 30.18 | 29.32 | 29.32 | -5.52% | 1,405 |
| Jun 4, 2026 | 31.05 | 31.05 | 31.04 | 31.04 | -2.59% | 485 |
| Jun 3, 2026 | 32.50 | 32.50 | 31.71 | 31.86 | -1.96% | 1,934 |
| Jun 2, 2026 | 32.45 | 32.77 | 32.45 | 32.50 | -1.13% | 2,786 |
| Jun 1, 2026 | 32.02 | 33.03 | 32.02 | 32.87 | +3.41% | 2,637 |
| May 29, 2026 | 31.20 | 31.78 | 31.20 | 31.78 | +3.35% | 494 |
| May 28, 2026 | 30.70 | 30.75 | 30.70 | 30.75 | +2.66% | 1,394 |
| May 27, 2026 | 29.90 | 29.96 | 29.79 | 29.96 | -0.48% | 536 |
| May 26, 2026 | 29.73 | 30.15 | 29.65 | 30.10 | +1.15% | 2,227 |
| May 22, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | +0.74% | 126 |
| May 21, 2026 | 29.39 | 29.63 | 29.39 | 29.54 | -0.23% | 2,990 |
| May 20, 2026 | 29.71 | 29.71 | 29.55 | 29.61 | +1.04% | 606 |
| May 19, 2026 | 29.38 | 29.39 | 29.30 | 29.31 | -0.97% | 506 |
| May 18, 2026 | 29.76 | 29.86 | 29.42 | 29.59 | -0.58% | 2,294 |
| May 15, 2026 | 29.66 | 30.01 | 29.64 | 29.77 | -0.65% | 1,573 |
| May 14, 2026 | 29.43 | 29.96 | 29.43 | 29.96 | +2.36% | 572 |
| May 13, 2026 | 28.96 | 29.36 | 28.96 | 29.27 | +1.10% | 588 |
| May 12, 2026 | 28.75 | 28.95 | 28.55 | 28.95 | -2.38% | 712 |
| May 11, 2026 | 29.76 | 29.88 | 29.66 | 29.66 | -0.34% | 840 |
| May 8, 2026 | 29.48 | 29.82 | 29.48 | 29.76 | +0.85% | 1,259 |
| May 7, 2026 | 29.60 | 29.89 | 29.30 | 29.51 | +2.86% | 5,445 |
| May 6, 2026 | 28.52 | 28.69 | 28.36 | 28.69 | +2.16% | 1,482 |
| May 5, 2026 | 28.32 | 28.32 | 28.08 | 28.08 | +0.21% | 28,835 |
| May 4, 2026 | 28.11 | 28.11 | 28.00 | 28.02 | -0.08% | 740 |
| May 1, 2026 | 27.65 | 28.14 | 27.65 | 28.04 | +1.38% | 1,526 |
| Apr 30, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | +0.49% | 96 |
| Apr 29, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | -0.12% | 3 |
| Apr 28, 2026 | 27.74 | 27.74 | 27.56 | 27.56 | -0.16% | 36,205 |
| Apr 27, 2026 | 27.70 | 27.70 | 27.45 | 27.61 | +0.91% | 3,236 |
| Apr 24, 2026 | 27.28 | 27.36 | 27.28 | 27.36 | +3.78% | 456 |
| Apr 23, 2026 | 27.36 | 27.36 | 26.36 | 26.36 | -1.43% | 273 |
| Apr 22, 2026 | 26.61 | 26.75 | 26.58 | 26.75 | +2.52% | 1,188 |
| Apr 21, 2026 | 25.97 | 26.09 | 25.97 | 26.09 | +0.68% | 370 |
| Apr 20, 2026 | 26.00 | 26.04 | 25.75 | 25.91 | -0.65% | 1,900 |
| Apr 17, 2026 | 26.27 | 26.27 | 26.05 | 26.08 | -0.69% | 2,460 |
| Apr 16, 2026 | 26.31 | 26.31 | 26.26 | 26.26 | +1.66% | 375 |
| Apr 15, 2026 | 25.95 | 25.95 | 25.78 | 25.84 | +1.63% | 1,206 |
| Apr 14, 2026 | 25.34 | 25.48 | 25.34 | 25.42 | +1.50% | 225 |
| Apr 13, 2026 | 24.96 | 25.05 | 24.96 | 25.05 | +2.77% | 535 |
| Apr 10, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | +1.29% | 27 |
| Apr 9, 2026 | 24.16 | 24.16 | 24.06 | 24.06 | -1.88% | 39,120 |
| Apr 8, 2026 | 24.65 | 24.77 | 24.52 | 24.52 | +0.06% | 399 |
| Apr 7, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | -0.41% | 252 |
| Apr 6, 2026 | 24.95 | 24.95 | 24.61 | 24.61 | -0.94% | 454 |
| Apr 2, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | +0.20% | 6 |
| Apr 1, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | +0.15% | 31 |
| Mar 31, 2026 | 24.78 | 24.78 | 24.74 | 24.75 | +2.12% | 631 |
| Mar 30, 2026 | 24.21 | 24.25 | 24.14 | 24.24 | +0.67% | 3,386 |
| Mar 27, 2026 | 23.84 | 24.08 | 23.83 | 24.08 | -1.43% | 958 |
| Mar 26, 2026 | 24.87 | 24.87 | 24.37 | 24.43 | -2.66% | 1,166 |
| Mar 25, 2026 | 25.41 | 25.41 | 25.09 | 25.09 | +0.92% | 717 |
| Mar 24, 2026 | 24.78 | 24.93 | 24.78 | 24.87 | -2.44% | 1,144 |
| Mar 23, 2026 | 25.52 | 25.52 | 25.39 | 25.49 | +1.26% | 729 |
| Mar 20, 2026 | 25.01 | 25.17 | 25.01 | 25.17 | -0.70% | 302 |
| Mar 19, 2026 | 25.23 | 25.40 | 25.23 | 25.35 | -0.43% | 20,630 |
| Mar 18, 2026 | 25.53 | 25.53 | 25.46 | 25.46 | -0.03% | 184 |
| Mar 17, 2026 | 25.33 | 25.47 | 25.33 | 25.47 | +0.72% | 213 |
| Mar 16, 2026 | 25.08 | 25.28 | 25.08 | 25.28 | +1.29% | 114 |
| Mar 13, 2026 | 25.21 | 25.21 | 24.96 | 24.96 | -1.84% | 491 |
| Mar 12, 2026 | 25.63 | 25.63 | 25.25 | 25.43 | +0.79% | 8,933 |
| Mar 11, 2026 | 25.30 | 25.30 | 25.23 | 25.23 | +1.97% | 1,570 |
| Mar 10, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | -0.59% | 13 |
| Mar 9, 2026 | 24.76 | 24.89 | 24.76 | 24.89 | +0.53% | 398 |
| Mar 6, 2026 | 24.88 | 25.20 | 24.76 | 24.76 | -0.22% | 1,817 |
| Mar 5, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | +1.89% | 5 |
| Mar 4, 2026 | 24.71 | 24.71 | 24.35 | 24.35 | +1.19% | 155 |
| Mar 3, 2026 | 24.02 | 24.07 | 24.02 | 24.07 | +1.36% | 173 |
| Mar 2, 2026 | 23.43 | 23.75 | 23.43 | 23.74 | +0.27% | 316 |
| Feb 27, 2026 | 24.00 | 24.00 | 23.68 | 23.68 | -3.38% | 1,105 |
| Feb 26, 2026 | 24.64 | 24.64 | 24.34 | 24.51 | -0.03% | 1,503 |
| Feb 25, 2026 | 24.55 | 24.55 | 24.52 | 24.52 | +2.97% | 238 |
| Feb 24, 2026 | 23.83 | 23.83 | 23.81 | 23.81 | +1.14% | 4,159 |
| Feb 23, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | -3.97% | 70 |
| Feb 20, 2026 | 24.73 | 24.89 | 24.52 | 24.52 | -0.86% | 1,893 |
| Feb 19, 2026 | 24.48 | 24.80 | 24.46 | 24.73 | -0.32% | 672 |
| Feb 18, 2026 | 24.71 | 24.81 | 24.58 | 24.81 | -0.89% | 1,446 |
| Feb 17, 2026 | 25.00 | 25.03 | 24.86 | 25.03 | -1.15% | 814 |
| Feb 13, 2026 | 25.46 | 25.58 | 25.23 | 25.32 | -1.19% | 3,814 |
| Feb 12, 2026 | 26.00 | 26.00 | 25.60 | 25.63 | -0.36% | 2,787 |
| Feb 11, 2026 | 26.78 | 26.78 | 25.56 | 25.72 | -4.62% | 13,468 |
| Feb 10, 2026 | 26.20 | 27.50 | 26.05 | 26.96 | +4.00% | 34,622 |
| Feb 9, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | +2.24% | 2 |
| Feb 6, 2026 | 25.72 | 25.88 | 25.33 | 25.36 | - | 40,203 |
Daily open, high, low, close and volume for FINQ DOLLAR NEUTRAL U.S. Large Cap AI-Managed Equity ETF (AINT). Showing 189 trading days. Unadjusted prices.