Skip to main content
logo
FINQ DOLLAR NEUTRAL U.S. Large Cap AI-Managed Equity ETF (AINT)
NYSEARCA: AINT · Real-Time Price · USD
29.64
+0.13 (0.45%)
May 8, 2026, 10:36 AM EDT - Market open

AINT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202629.6029.9029.3029.5129.512.86%5,445
May 6, 202628.5228.6928.3628.6928.692.16%1,482
May 5, 202628.3228.3228.0828.0828.080.21%28,835
May 4, 202628.1128.1128.0028.0228.02-0.07%740
May 1, 202627.6528.1427.6528.0528.041.38%1,526
Apr 30, 202627.6627.6627.6627.6627.660.49%96
Apr 29, 202627.5327.5327.5327.5327.53-0.12%3
Apr 28, 202627.7427.7427.5627.5627.56-0.16%36,205
Apr 27, 202627.7027.7027.4527.6127.610.91%3,236
Apr 24, 202627.2827.3627.2827.3627.363.78%456
Apr 23, 202627.3627.3626.3626.3626.36-1.43%272
Apr 22, 202626.6126.7526.5826.7526.752.51%1,188
Apr 21, 202625.9726.0925.9726.0926.090.68%370
Apr 20, 202626.0026.0525.7525.9125.91-0.65%1,899
Apr 17, 202626.2726.2726.0526.0826.08-0.69%2,460
Apr 16, 202626.3126.3126.2626.2626.261.66%375
Apr 15, 202625.9525.9525.7825.8425.841.62%1,206
Apr 14, 202625.3425.4825.3425.4225.421.50%225
Apr 13, 202624.9625.0524.9625.0525.052.77%535
Apr 10, 202624.3724.3724.3724.3724.371.29%27
Apr 9, 202624.1624.1624.0624.0624.06-1.88%39,120
Apr 8, 202624.6524.7724.5224.5224.520.06%399
Apr 7, 202624.5124.5124.5124.5124.51-0.41%252
Apr 6, 202624.9524.9524.6124.6124.61-0.94%454
Apr 2, 202624.8424.8424.8424.8424.840.20%6
Apr 1, 202624.7924.7924.7924.7924.790.15%31
Mar 31, 202624.7824.7824.7424.7624.752.12%631
Mar 30, 202624.2124.2524.1424.2424.240.67%3,386
Mar 27, 202623.8424.0823.8324.0824.08-1.43%958
Mar 26, 202624.8724.8724.3724.4324.43-2.66%1,166
Mar 25, 202625.4125.4125.1025.1025.090.92%717
Mar 24, 202624.7824.9324.7824.8724.87-2.44%1,136
Mar 23, 202625.5225.5225.3925.4925.491.26%729
Mar 20, 202625.0125.1725.0125.1725.17-0.71%302
Mar 19, 202625.2325.4025.2325.3525.35-0.42%20,630
Mar 18, 202625.5325.5325.4625.4625.46-0.03%183
Mar 17, 202625.3325.4725.3325.4725.470.72%181
Mar 16, 202625.0825.2825.0825.2825.281.29%114
Mar 13, 202625.2125.2124.9624.9624.96-1.84%491
Mar 12, 202625.6325.6325.2525.4325.430.79%8,933
Mar 11, 202625.3025.3025.2325.2325.231.97%1,570
Mar 10, 202624.7424.7424.7424.7424.74-0.59%13
Mar 9, 202624.7624.8924.7624.8924.890.53%398
Mar 6, 202624.8825.2024.7624.7624.76-0.23%1,683
Mar 5, 202624.8224.8224.8224.8224.811.89%5
Mar 4, 202624.7124.7124.3524.3524.351.19%155
Mar 3, 202624.0224.0724.0224.0724.071.36%173
Mar 2, 202623.4323.7523.4323.7423.740.27%316
Feb 27, 202624.0024.0023.6823.6823.68-3.39%1,105
Feb 26, 202624.6524.6524.3524.5124.51-0.03%1,503