FINQ DOLLAR NEUTRAL U.S. Large Cap AI-Managed Equity ETF (AINT)
NYSEARCA: AINT · Real-Time Price · USD
31.75
-1.09 (-3.32%)
At close: Aug 18, 2026, 4:00 PM EDT
31.75
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:10 PM EDT
AINT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 31.88 | 31.88 | 31.36 | 31.54 | - | -3.95% | 563 |
| Aug 17, 2026 | 32.78 | 33.05 | 32.78 | 32.84 | 32.84 | 1.85% | 4,153 |
| Aug 14, 2026 | 32.68 | 32.68 | 32.17 | 32.24 | 32.24 | 0.11% | 2,002 |
| Aug 13, 2026 | 32.61 | 32.61 | 32.13 | 32.21 | 32.21 | 1.83% | 1,832 |
| Aug 12, 2026 | 31.88 | 31.88 | 31.63 | 31.63 | 31.63 | 1.16% | 714 |
| Aug 11, 2026 | 31.31 | 31.31 | 31.27 | 31.27 | 31.27 | 0.19% | 467 |
| Aug 10, 2026 | 31.23 | 31.52 | 31.21 | 31.21 | 31.21 | 1.38% | 3,105 |
| Aug 7, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.51% | 109 |
| Aug 6, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.14% | 210 |
| Aug 5, 2026 | 31.53 | 31.53 | 30.98 | 30.98 | 30.98 | -1.41% | 211 |
| Aug 4, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.42 | 2.63% | 176 |
| Aug 3, 2026 | 30.70 | 30.70 | 30.62 | 30.62 | 30.62 | 2.88% | 231 |
| Jul 31, 2026 | 30.00 | 30.00 | 29.76 | 29.76 | 29.76 | 2.29% | 476 |
| Jul 30, 2026 | 27.46 | 29.09 | 27.46 | 29.09 | 29.09 | 10.08% | 548 |
| Jul 29, 2026 | 26.40 | 27.25 | 26.40 | 26.43 | 26.43 | -2.61% | 5,170 |
| Jul 28, 2026 | 27.25 | 27.25 | 27.02 | 27.14 | 27.14 | -0.56% | 767 |
| Jul 27, 2026 | 27.40 | 27.40 | 27.29 | 27.29 | 27.29 | 0.65% | 367 |
| Jul 24, 2026 | 27.21 | 27.24 | 27.12 | 27.12 | 27.12 | -1.78% | 3,196 |
| Jul 23, 2026 | 27.76 | 27.76 | 27.61 | 27.61 | 27.61 | -2.23% | 656 |
| Jul 22, 2026 | 28.29 | 28.29 | 28.24 | 28.24 | 28.24 | -1.69% | 1,007 |
| Jul 21, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.51% | 180 |
| Jul 20, 2026 | 28.70 | 28.70 | 28.58 | 28.58 | 28.58 | 1.59% | 134 |
| Jul 17, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -2.69% | 123 |
| Jul 16, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.69% | 63 |
| Jul 15, 2026 | 29.25 | 29.40 | 29.25 | 29.40 | 29.40 | 2.24% | 281 |
| Jul 14, 2026 | 28.77 | 28.77 | 28.76 | 28.76 | 28.75 | 0.61% | 273 |
| Jul 13, 2026 | 29.12 | 29.15 | 28.58 | 28.58 | 28.58 | -2.79% | 1,696 |
| Jul 10, 2026 | 29.56 | 29.56 | 29.40 | 29.40 | 29.40 | -0.66% | 187 |
| Jul 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.53% | 301 |
| Jul 8, 2026 | 29.34 | 29.44 | 29.34 | 29.44 | 29.44 | -0.44% | 730 |
| Jul 7, 2026 | 29.57 | 29.70 | 29.45 | 29.57 | 29.57 | -0.23% | 1,792 |
| Jul 6, 2026 | 29.73 | 29.73 | 29.64 | 29.64 | 29.64 | - | 321 |
| Jul 2, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.56% | 167 |
| Jul 1, 2026 | 29.45 | 29.97 | 29.45 | 29.81 | 29.81 | 2.86% | 2,130 |
| Jun 30, 2026 | 28.84 | 28.98 | 28.84 | 28.98 | 28.98 | 0.15% | 275 |
| Jun 29, 2026 | 28.76 | 29.18 | 28.58 | 28.94 | 28.94 | 1.73% | 1,098 |
| Jun 26, 2026 | 27.50 | 28.61 | 27.50 | 28.44 | 28.44 | 2.90% | 1,706 |
| Jun 25, 2026 | 27.49 | 27.76 | 27.49 | 27.64 | 27.64 | -1.42% | 1,574 |
| Jun 24, 2026 | 28.29 | 28.29 | 28.04 | 28.04 | 28.04 | 0.12% | 676 |
| Jun 23, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.49% | 133 |
| Jun 22, 2026 | 28.70 | 28.70 | 28.15 | 28.15 | 28.15 | -1.52% | 2,042 |
| Jun 18, 2026 | 28.25 | 28.58 | 27.62 | 28.58 | 28.58 | 1.56% | 3,064 |
| Jun 17, 2026 | 28.92 | 28.92 | 28.14 | 28.14 | 28.14 | -3.21% | 3,581 |
| Jun 16, 2026 | 29.36 | 29.51 | 29.07 | 29.07 | 29.07 | -1.77% | 5,508 |
| Jun 15, 2026 | 28.70 | 29.60 | 28.70 | 29.60 | 29.60 | 5.52% | 2,832 |
| Jun 12, 2026 | 27.86 | 28.05 | 27.86 | 28.05 | 28.05 | -0.28% | 555 |
| Jun 11, 2026 | 27.89 | 28.13 | 27.57 | 28.13 | 28.13 | 0.77% | 3,137 |
| Jun 10, 2026 | 28.00 | 28.00 | 27.91 | 27.91 | 27.91 | -2.84% | 1,209 |
| Jun 9, 2026 | 29.38 | 29.44 | 28.33 | 28.73 | 28.73 | -1.61% | 2,805 |
| Jun 8, 2026 | 29.39 | 29.39 | 29.13 | 29.20 | 29.20 | -0.41% | 992 |