FINQ DOLLAR NEUTRAL U.S. Large Cap AI-Managed Equity ETF (AINT)
NYSEARCA: AINT · Real-Time Price · USD
25.09
+0.22 (0.90%)
Mar 25, 2026, 4:00 PM EDT - Market closed
AINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 25.41 | 25.41 | 25.10 | 25.10 | 25.09 | 0.92% | 717 |
| Mar 24, 2026 | 24.78 | 24.93 | 24.78 | 24.87 | 24.87 | -2.44% | 1,136 |
| Mar 23, 2026 | 25.52 | 25.52 | 25.39 | 25.49 | 25.49 | 1.26% | 729 |
| Mar 20, 2026 | 25.01 | 25.17 | 25.01 | 25.17 | 25.17 | -0.71% | 302 |
| Mar 19, 2026 | 25.23 | 25.40 | 25.23 | 25.35 | 25.35 | -0.42% | 20,630 |
| Mar 18, 2026 | 25.53 | 25.53 | 25.46 | 25.46 | 25.46 | -0.03% | 183 |
| Mar 17, 2026 | 25.33 | 25.47 | 25.33 | 25.47 | 25.47 | 0.72% | 181 |
| Mar 16, 2026 | 25.08 | 25.28 | 25.08 | 25.28 | 25.28 | 1.29% | 114 |
| Mar 13, 2026 | 25.21 | 25.21 | 24.96 | 24.96 | 24.96 | -1.84% | 491 |
| Mar 12, 2026 | 25.63 | 25.63 | 25.25 | 25.43 | 25.43 | 0.79% | 8,933 |
| Mar 11, 2026 | 25.30 | 25.30 | 25.23 | 25.23 | 25.23 | 1.97% | 1,570 |
| Mar 10, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.59% | 13 |
| Mar 9, 2026 | 24.76 | 24.89 | 24.76 | 24.89 | 24.89 | 0.53% | 398 |
| Mar 6, 2026 | 24.88 | 25.20 | 24.76 | 24.76 | 24.76 | -0.23% | 1,683 |
| Mar 5, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.81 | 1.89% | 5 |
| Mar 4, 2026 | 24.71 | 24.71 | 24.35 | 24.35 | 24.35 | 1.19% | 155 |
| Mar 3, 2026 | 24.02 | 24.07 | 24.02 | 24.07 | 24.07 | 1.36% | 173 |
| Mar 2, 2026 | 23.43 | 23.75 | 23.43 | 23.74 | 23.74 | 0.27% | 316 |
| Feb 27, 2026 | 24.00 | 24.00 | 23.68 | 23.68 | 23.68 | -3.39% | 1,105 |
| Feb 26, 2026 | 24.65 | 24.65 | 24.35 | 24.51 | 24.51 | -0.03% | 1,503 |
| Feb 25, 2026 | 24.55 | 24.55 | 24.52 | 24.52 | 24.52 | 2.96% | 238 |
| Feb 24, 2026 | 23.83 | 23.83 | 23.81 | 23.81 | 23.81 | 1.15% | 4,159 |
| Feb 23, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -3.97% | 70 |
| Feb 20, 2026 | 24.73 | 24.89 | 24.52 | 24.52 | 24.52 | -0.86% | 1,893 |
| Feb 19, 2026 | 24.48 | 24.80 | 24.46 | 24.73 | 24.73 | -0.32% | 672 |
| Feb 18, 2026 | 24.71 | 24.81 | 24.58 | 24.81 | 24.81 | -0.89% | 1,446 |
| Feb 17, 2026 | 25.00 | 25.03 | 24.86 | 25.03 | 25.03 | -1.15% | 814 |
| Feb 13, 2026 | 25.46 | 25.58 | 25.23 | 25.32 | 25.32 | -1.19% | 3,814 |
| Feb 12, 2026 | 26.00 | 26.00 | 25.60 | 25.63 | 25.63 | -0.36% | 2,787 |
| Feb 11, 2026 | 26.78 | 26.78 | 25.56 | 25.72 | 25.72 | -4.62% | 13,468 |
| Feb 10, 2026 | 26.20 | 27.50 | 26.05 | 26.97 | 26.97 | 4.00% | 34,612 |
| Feb 9, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 2.24% | 2 |