AIUP Historical Prices
FINQ FIRST U.S. Large Cap AI-Managed Equity ETF · daily open, high, low, close & volume
Trading days
190
Period high
32.83
Period low
21.42
Period change
-6.42%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 22.70 | 22.96 | 22.70 | 22.96 | +4.98% | 2,235 |
| Nov 6, 2026 | 22.20 | 22.20 | 21.83 | 21.88 | +2.13% | 3,673 |
| Nov 5, 2026 | 22.34 | 22.48 | 21.42 | 21.42 | -9.78% | 8,013 |
| Nov 4, 2026 | 23.82 | 23.82 | 23.68 | 23.74 | -5.66% | 1,015 |
| Nov 3, 2026 | 24.72 | 25.17 | 24.72 | 25.16 | +2.18% | 1,613 |
| Nov 2, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | -5.07% | 358 |
| Oct 30, 2026 | 26.27 | 26.27 | 25.64 | 25.94 | -5.18% | 2,560 |
| Oct 29, 2026 | 28.31 | 28.36 | 27.36 | 27.36 | -6.84% | 6,434 |
| Oct 28, 2026 | 29.35 | 29.37 | 29.26 | 29.37 | +0.69% | 4,712 |
| Oct 27, 2026 | 28.95 | 29.24 | 28.88 | 29.17 | +1.77% | 503 |
| Oct 26, 2026 | 28.59 | 28.66 | 28.55 | 28.66 | +1.56% | 2,919 |
| Oct 23, 2026 | 28.20 | 28.34 | 28.20 | 28.22 | +0.96% | 436 |
| Oct 22, 2026 | 28.33 | 28.48 | 27.90 | 27.95 | -4.20% | 1,634 |
| Oct 21, 2026 | 28.91 | 29.25 | 28.91 | 29.18 | +2.02% | 3,987 |
| Oct 20, 2026 | 28.38 | 28.71 | 28.38 | 28.60 | -0.43% | 1,232 |
| Oct 19, 2026 | 28.77 | 28.77 | 28.69 | 28.72 | +2.22% | 2,740 |
| Oct 16, 2026 | 28.54 | 28.55 | 27.93 | 28.10 | -4.70% | 5,728 |
| Oct 15, 2026 | 29.23 | 29.48 | 29.00 | 29.48 | -0.54% | 1,296 |
| Oct 14, 2026 | 30.43 | 30.43 | 29.64 | 29.64 | -4.04% | 2,906 |
| Oct 13, 2026 | 30.18 | 30.89 | 30.18 | 30.89 | -0.81% | 1,623 |
| Oct 12, 2026 | 31.36 | 31.43 | 31.13 | 31.14 | -1.74% | 17,323 |
| Oct 9, 2026 | 31.62 | 31.75 | 31.62 | 31.70 | +0.80% | 852 |
| Oct 8, 2026 | 31.70 | 31.70 | 31.45 | 31.45 | -2.36% | 728 |
| Oct 7, 2026 | 31.82 | 32.21 | 31.74 | 32.21 | +0.11% | 2,184 |
| Oct 6, 2026 | 32.41 | 32.41 | 32.17 | 32.17 | -0.69% | 1,925 |
| Oct 5, 2026 | 32.49 | 32.49 | 32.38 | 32.39 | +0.54% | 3,233 |
| Oct 2, 2026 | 32.56 | 32.56 | 32.22 | 32.22 | -0.82% | 1,438 |
| Oct 1, 2026 | 32.13 | 32.56 | 31.91 | 32.49 | +0.86% | 2,111 |
| Sep 30, 2026 | 32.19 | 32.39 | 32.14 | 32.21 | +0.49% | 2,587 |
| Sep 29, 2026 | 32.41 | 32.41 | 31.75 | 32.05 | +0.32% | 4,657 |
| Sep 28, 2026 | 31.98 | 32.17 | 31.66 | 31.95 | -1.85% | 7,304 |
| Sep 25, 2026 | 32.50 | 32.65 | 32.47 | 32.55 | -0.06% | 5,106 |
| Sep 24, 2026 | 32.21 | 32.62 | 32.05 | 32.57 | +0.16% | 3,729 |
| Sep 23, 2026 | 32.83 | 32.83 | 32.47 | 32.52 | -0.53% | 3,766 |
| Sep 22, 2026 | 32.43 | 32.69 | 32.39 | 32.69 | +2.28% | 2,455 |
| Sep 21, 2026 | 31.64 | 32.06 | 31.64 | 31.96 | +2.65% | 4,463 |
| Sep 18, 2026 | 30.88 | 31.14 | 30.88 | 31.14 | +2.16% | 516 |
| Sep 17, 2026 | 30.10 | 30.48 | 30.10 | 30.48 | +3.08% | 681 |
| Sep 16, 2026 | 29.91 | 29.91 | 29.57 | 29.57 | -0.59% | 1,352 |
| Sep 15, 2026 | 29.84 | 29.84 | 29.74 | 29.74 | +0.49% | 286 |
| Sep 14, 2026 | 29.24 | 29.60 | 29.24 | 29.60 | +0.38% | 274 |
| Sep 11, 2026 | 29.56 | 29.56 | 29.49 | 29.49 | +0.27% | 411 |
| Sep 10, 2026 | 29.68 | 29.68 | 29.41 | 29.41 | -2.07% | 881 |
| Sep 9, 2026 | 30.15 | 30.37 | 30.03 | 30.03 | +0.02% | 4,821 |
| Sep 8, 2026 | 30.45 | 30.45 | 30.03 | 30.03 | -0.73% | 1,421 |
| Sep 4, 2026 | 30.01 | 30.25 | 30.01 | 30.25 | +2.68% | 233 |
| Sep 3, 2026 | 29.03 | 29.46 | 29.00 | 29.46 | +1.82% | 2,713 |
| Sep 2, 2026 | 28.79 | 28.93 | 28.79 | 28.93 | -3.52% | 388 |
| Aug 31, 2026 | 29.94 | 30.02 | 29.81 | 29.99 | -0.02% | 6,207 |
| Aug 28, 2026 | 29.87 | 30.00 | 29.87 | 29.99 | -0.38% | 10,823 |
| Aug 27, 2026 | 29.84 | 30.11 | 29.84 | 30.11 | +1.06% | 581 |
| Aug 26, 2026 | 29.57 | 29.97 | 29.57 | 29.79 | +1.14% | 2,635 |
| Aug 25, 2026 | 29.50 | 29.50 | 29.29 | 29.46 | +1.16% | 2,349 |
| Aug 24, 2026 | 29.28 | 29.28 | 29.01 | 29.12 | -1.95% | 3,278 |
| Aug 21, 2026 | 29.60 | 29.71 | 29.60 | 29.70 | +0.14% | 517 |
| Aug 20, 2026 | 31.18 | 31.18 | 29.59 | 29.66 | -0.19% | 1,142 |
| Aug 19, 2026 | 30.00 | 30.00 | 29.64 | 29.71 | -1.47% | 1,628 |
| Aug 18, 2026 | 30.40 | 30.40 | 30.13 | 30.16 | -2.86% | 3,479 |
| Aug 17, 2026 | 31.14 | 31.18 | 31.05 | 31.05 | +0.88% | 2,574 |
| Aug 14, 2026 | 30.79 | 30.79 | 30.65 | 30.77 | +0.39% | 1,477 |
| Aug 13, 2026 | 30.68 | 30.95 | 30.65 | 30.65 | +2.39% | 3,168 |
| Aug 12, 2026 | 29.84 | 29.94 | 29.84 | 29.94 | +2.04% | 642 |
| Aug 11, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | -0.27% | 131 |
| Aug 10, 2026 | 29.14 | 29.57 | 29.14 | 29.42 | +1.08% | 698 |
| Aug 7, 2026 | 28.79 | 29.11 | 28.79 | 29.11 | -0.13% | 904 |
| Aug 6, 2026 | 28.63 | 29.45 | 28.38 | 29.14 | -1.55% | 3,655 |
| Aug 5, 2026 | 30.16 | 30.34 | 29.60 | 29.60 | -1.42% | 3,517 |
| Aug 4, 2026 | 29.84 | 30.17 | 29.75 | 30.03 | +3.76% | 2,501 |
| Aug 3, 2026 | 28.51 | 29.09 | 28.51 | 28.94 | +3.06% | 1,507 |
| Jul 31, 2026 | 28.25 | 28.49 | 27.86 | 28.08 | +3.43% | 1,037 |
| Jul 30, 2026 | 27.06 | 27.15 | 26.97 | 27.15 | +4.91% | 707 |
| Jul 29, 2026 | 26.00 | 26.60 | 25.88 | 25.88 | -2.41% | 443 |
| Jul 28, 2026 | 26.63 | 26.63 | 26.52 | 26.52 | +0.47% | 122 |
| Jul 27, 2026 | 26.76 | 26.76 | 26.40 | 26.40 | +0.72% | 897 |
| Jul 24, 2026 | 26.32 | 26.56 | 26.21 | 26.21 | -0.94% | 3,199 |
| Jul 23, 2026 | 26.25 | 26.46 | 26.25 | 26.46 | -2.67% | 422 |
| Jul 22, 2026 | 27.23 | 27.25 | 27.18 | 27.18 | -1.11% | 516 |
| Jul 21, 2026 | 27.41 | 27.49 | 27.39 | 27.49 | +0.38% | 876 |
| Jul 20, 2026 | 27.43 | 27.59 | 27.39 | 27.39 | -0.16% | 408 |
| Jul 17, 2026 | 27.38 | 27.45 | 27.38 | 27.43 | -2.66% | 1,358 |
| Jul 16, 2026 | 28.35 | 28.41 | 28.16 | 28.18 | -0.88% | 1,345 |
| Jul 15, 2026 | 28.41 | 28.44 | 28.40 | 28.43 | +1.64% | 778 |
| Jul 14, 2026 | 27.78 | 27.97 | 27.70 | 27.97 | +0.82% | 1,001 |
| Jul 13, 2026 | 28.12 | 28.24 | 27.75 | 27.75 | -1.19% | 1,936 |
| Jul 10, 2026 | 28.27 | 28.31 | 28.08 | 28.08 | +0.88% | 368 |
| Jul 9, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | +0.89% | 95 |
| Jul 8, 2026 | 27.54 | 27.59 | 27.54 | 27.59 | -0.70% | 262 |
| Jul 7, 2026 | 27.75 | 27.79 | 27.75 | 27.79 | +0.53% | 486 |
| Jul 6, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | +0.38% | 191 |
| Jul 2, 2026 | 27.61 | 27.61 | 27.54 | 27.54 | -0.36% | 679 |
| Jul 1, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | +2.76% | 65 |
| Jun 30, 2026 | 26.83 | 26.89 | 26.83 | 26.89 | +0.29% | 208 |
| Jun 29, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | +1.76% | 26 |
| Jun 26, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | +2.05% | 38 |
| Jun 25, 2026 | 25.95 | 26.01 | 25.82 | 25.82 | -1.88% | 5,965 |
| Jun 24, 2026 | 26.54 | 26.54 | 26.32 | 26.32 | +0.17% | 660 |
| Jun 23, 2026 | 26.36 | 26.36 | 26.27 | 26.27 | -0.28% | 598 |
| Jun 22, 2026 | 26.71 | 26.83 | 26.31 | 26.35 | -2.26% | 2,852 |
| Jun 18, 2026 | 26.52 | 26.96 | 26.52 | 26.96 | +1.68% | 571 |
| Jun 17, 2026 | 26.75 | 26.75 | 26.51 | 26.51 | -3.11% | 471 |
| Jun 16, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | +0.00% | 31 |
| Jun 15, 2026 | 26.97 | 27.46 | 26.97 | 27.36 | +3.48% | 2,169 |
| Jun 12, 2026 | 26.19 | 26.50 | 26.17 | 26.44 | -0.42% | 2,540 |
| Jun 11, 2026 | 26.43 | 26.55 | 26.43 | 26.55 | +0.74% | 898 |
| Jun 10, 2026 | 26.86 | 26.86 | 26.36 | 26.36 | -2.10% | 868 |
| Jun 9, 2026 | 26.75 | 26.92 | 26.71 | 26.92 | +0.18% | 414 |
| Jun 8, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | -0.47% | 82 |
| Jun 5, 2026 | 27.30 | 27.30 | 26.94 | 27.00 | -2.53% | 12,739 |
| Jun 4, 2026 | 27.67 | 27.70 | 27.67 | 27.70 | +0.81% | 673 |
| Jun 3, 2026 | 27.36 | 27.48 | 27.36 | 27.48 | -1.20% | 1,624 |
| Jun 2, 2026 | 27.99 | 27.99 | 27.81 | 27.81 | -1.79% | 1,297 |
| Jun 1, 2026 | 28.12 | 28.42 | 28.12 | 28.32 | +1.16% | 1,580 |
| May 29, 2026 | 27.94 | 28.00 | 27.91 | 28.00 | +1.10% | 1,152 |
| May 28, 2026 | 27.55 | 27.70 | 27.55 | 27.69 | +0.52% | 3,523 |
| May 27, 2026 | 27.53 | 27.55 | 27.39 | 27.55 | +0.11% | 817 |
| May 26, 2026 | 27.67 | 27.72 | 27.48 | 27.52 | -0.34% | 7,930 |
| May 22, 2026 | 27.90 | 27.90 | 27.61 | 27.61 | -0.13% | 1,340 |
| May 21, 2026 | 27.43 | 27.65 | 27.43 | 27.65 | -0.10% | 736 |
| May 20, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | +0.99% | 35 |
| May 19, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | -1.00% | 61 |
| May 18, 2026 | 27.82 | 27.82 | 27.51 | 27.68 | +0.93% | 4,938 |
| May 15, 2026 | 27.46 | 27.64 | 27.43 | 27.43 | -0.48% | 1,696 |
| May 14, 2026 | 27.66 | 27.66 | 27.47 | 27.56 | +1.43% | 2,218 |
| May 13, 2026 | 27.12 | 27.32 | 27.12 | 27.17 | +0.11% | 4,866 |
| May 12, 2026 | 27.11 | 27.14 | 27.00 | 27.14 | -0.31% | 1,650 |
| May 11, 2026 | 27.31 | 27.44 | 27.23 | 27.23 | -0.91% | 3,144 |
| May 8, 2026 | 27.38 | 27.51 | 27.38 | 27.48 | -0.45% | 3,227 |
| May 7, 2026 | 27.71 | 27.85 | 27.60 | 27.60 | +2.38% | 3,138 |
| May 6, 2026 | 26.76 | 26.96 | 26.76 | 26.96 | +1.56% | 6,611 |
| May 5, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | -0.37% | 448 |
| May 4, 2026 | 26.65 | 26.90 | 26.49 | 26.64 | +0.47% | 749 |
| May 1, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | +1.17% | 279 |
| Apr 30, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | -2.01% | 102 |
| Apr 29, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | -0.36% | 29 |
| Apr 28, 2026 | 26.94 | 26.94 | 26.85 | 26.85 | -1.26% | 641 |
| Apr 27, 2026 | 27.11 | 27.19 | 27.11 | 27.19 | +0.39% | 453 |
| Apr 24, 2026 | 26.63 | 27.08 | 26.60 | 27.08 | +1.99% | 2,029 |
| Apr 23, 2026 | 28.62 | 28.62 | 26.56 | 26.56 | -2.61% | 1,454 |
| Apr 22, 2026 | 26.87 | 27.27 | 26.84 | 27.27 | +1.84% | 965 |
| Apr 21, 2026 | 27.14 | 27.15 | 26.77 | 26.77 | -0.63% | 467 |
| Apr 20, 2026 | 26.87 | 26.96 | 26.74 | 26.95 | -0.08% | 4,157 |
| Apr 17, 2026 | 27.08 | 27.25 | 26.96 | 26.97 | +0.68% | 18,759 |
| Apr 16, 2026 | 26.84 | 26.84 | 26.78 | 26.78 | +0.68% | 323 |
| Apr 15, 2026 | 26.59 | 26.68 | 26.55 | 26.60 | +2.71% | 1,537 |
| Apr 14, 2026 | 25.70 | 25.90 | 25.70 | 25.90 | +2.64% | 653 |
| Apr 13, 2026 | 25.25 | 25.25 | 25.23 | 25.23 | +2.29% | 351 |
| Apr 10, 2026 | 24.70 | 24.70 | 24.67 | 24.67 | +0.30% | 348 |
| Apr 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | +0.48% | 173 |
| Apr 8, 2026 | 24.97 | 24.97 | 24.45 | 24.48 | +2.40% | 3,746 |
| Apr 7, 2026 | 23.89 | 23.91 | 23.89 | 23.91 | +0.09% | 116 |
| Apr 6, 2026 | 23.99 | 23.99 | 23.88 | 23.88 | +0.01% | 410 |
| Apr 2, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | +0.38% | 207 |
| Apr 1, 2026 | 23.81 | 23.94 | 23.79 | 23.79 | +0.41% | 360 |
| Mar 31, 2026 | 23.43 | 23.69 | 23.43 | 23.69 | +3.66% | 371 |
| Mar 30, 2026 | 22.86 | 23.03 | 22.86 | 22.86 | +1.34% | 471 |
| Mar 27, 2026 | 23.01 | 23.01 | 22.55 | 22.55 | -3.36% | 1,724 |
| Mar 26, 2026 | 23.65 | 23.87 | 23.34 | 23.34 | -1.95% | 366 |
| Mar 25, 2026 | 23.87 | 23.88 | 23.81 | 23.81 | +0.60% | 1,207 |
| Mar 24, 2026 | 24.31 | 24.31 | 23.66 | 23.66 | -3.30% | 2,378 |
| Mar 23, 2026 | 24.53 | 24.53 | 24.47 | 24.47 | +1.62% | 396 |
| Mar 20, 2026 | 24.07 | 24.08 | 24.07 | 24.08 | -1.81% | 322 |
| Mar 19, 2026 | 24.50 | 24.62 | 24.46 | 24.53 | -0.37% | 40,332 |
| Mar 18, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | -1.21% | 138 |
| Mar 17, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | +0.43% | 93 |
| Mar 16, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | +1.66% | 201 |
| Mar 13, 2026 | 24.80 | 24.80 | 24.35 | 24.41 | -1.85% | 3,641 |
| Mar 12, 2026 | 25.22 | 25.29 | 24.87 | 24.87 | -1.03% | 8,924 |
| Mar 11, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | +0.38% | 184 |
| Mar 10, 2026 | 26.53 | 26.53 | 25.03 | 25.03 | -0.98% | 2,330 |
| Mar 9, 2026 | 25.03 | 25.28 | 24.91 | 25.28 | +0.10% | 650 |
| Mar 6, 2026 | 25.20 | 25.40 | 25.20 | 25.26 | -0.70% | 2,158 |
| Mar 5, 2026 | 25.37 | 25.43 | 25.37 | 25.43 | +1.56% | 302 |
| Mar 4, 2026 | 24.98 | 25.11 | 24.98 | 25.04 | +1.67% | 1,791 |
| Mar 3, 2026 | 24.50 | 24.75 | 24.50 | 24.63 | +0.67% | 1,346 |
| Mar 2, 2026 | 24.40 | 24.47 | 24.39 | 24.47 | +0.49% | 927 |
| Feb 27, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | -0.79% | 213 |
| Feb 26, 2026 | 24.36 | 24.54 | 24.36 | 24.54 | +0.95% | 335 |
| Feb 25, 2026 | 24.10 | 24.38 | 24.10 | 24.31 | +2.29% | 1,561 |
| Feb 24, 2026 | 23.68 | 23.81 | 23.68 | 23.77 | +1.93% | 5,663 |
| Feb 23, 2026 | 23.33 | 23.33 | 23.32 | 23.32 | -3.44% | 831 |
| Feb 20, 2026 | 24.39 | 24.47 | 24.13 | 24.15 | +0.01% | 1,193 |
| Feb 19, 2026 | 24.13 | 24.14 | 24.12 | 24.14 | -0.37% | 411 |
| Feb 18, 2026 | 24.19 | 24.23 | 24.19 | 24.23 | +0.99% | 287 |
| Feb 17, 2026 | 24.23 | 24.23 | 23.90 | 24.00 | -0.77% | 1,908 |
| Feb 13, 2026 | 24.15 | 24.43 | 24.05 | 24.18 | +0.31% | 5,139 |
| Feb 12, 2026 | 24.69 | 24.69 | 24.11 | 24.11 | -1.63% | 2,820 |
| Feb 11, 2026 | 25.27 | 25.27 | 24.33 | 24.51 | -2.39% | 8,188 |
| Feb 10, 2026 | 25.10 | 25.52 | 25.07 | 25.11 | +0.89% | 25,704 |
| Feb 9, 2026 | 24.99 | 25.06 | 24.88 | 24.88 | +1.41% | 1,886 |
| Feb 6, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | - | 2 |
Daily open, high, low, close and volume for FINQ FIRST U.S. Large Cap AI-Managed Equity ETF (AIUP). Showing 190 trading days. Unadjusted prices.