Skip to main content
logo
FINQ FIRST U.S. Large Cap AI-Managed Equity ETF (AIUP)
NYSEARCA: AIUP · Real-Time Price · USD
28.00
+0.31 (1.10%)
At close: May 29, 2026, 4:00 PM EDT
28.00
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT

AIUP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202627.5527.7027.5527.6927.690.52%3,523
May 27, 202627.5327.5527.3927.5527.550.11%817
May 26, 202627.6727.7227.4827.5227.52-0.34%7,889
May 22, 202627.9027.9027.6127.6127.61-0.13%1,340
May 21, 202627.4327.6527.4327.6527.65-0.10%736
May 20, 202627.6827.6827.6827.6827.680.99%35
May 19, 202627.4127.4127.4127.4127.41-1.00%61
May 18, 202627.8327.8327.5127.6827.680.93%4,938
May 15, 202627.4627.6427.4327.4327.43-0.48%1,695
May 14, 202627.6627.6627.4727.5627.561.43%2,218
May 13, 202627.1227.3227.1227.1727.170.11%4,866
May 12, 202627.1127.1427.0027.1427.14-0.31%1,650
May 11, 202627.3127.4427.2327.2327.23-0.91%3,144
May 8, 202627.3827.5127.3827.4827.48-0.45%3,227
May 7, 202627.7127.8527.6027.6027.602.38%3,137
May 6, 202626.7626.9626.7626.9626.961.56%6,611
May 5, 202626.5526.5526.5526.5526.55-0.37%447
May 4, 202626.6526.9026.4926.6526.640.47%749
May 1, 202626.5226.5226.5226.5226.521.17%279
Apr 30, 202626.2126.2126.2126.2126.21-2.01%102
Apr 29, 202626.7526.7526.7526.7526.75-0.36%29
Apr 28, 202626.9426.9426.8526.8526.85-1.26%641
Apr 27, 202627.1127.1927.1127.1927.190.39%453
Apr 24, 202626.6327.0926.6027.0927.081.99%2,029
Apr 23, 202628.6228.6226.5626.5626.56-2.61%1,454
Apr 22, 202626.8727.2726.8427.2727.271.84%965
Apr 21, 202627.1427.1526.7826.7826.77-0.63%467
Apr 20, 202626.8726.9626.7426.9526.95-0.08%4,157
Apr 17, 202627.0827.2526.9626.9726.970.68%18,759
Apr 16, 202626.8426.8426.7826.7826.780.68%323
Apr 15, 202626.5926.6826.5526.6026.602.71%1,537
Apr 14, 202625.7125.9025.7125.9025.902.64%653
Apr 13, 202625.2525.2525.2425.2425.232.29%351
Apr 10, 202624.7024.7024.6724.6724.670.30%348
Apr 9, 202624.6024.6024.6024.6024.600.48%173
Apr 8, 202624.9724.9724.4524.4824.482.40%3,746
Apr 7, 202623.8923.9123.8923.9123.910.09%116
Apr 6, 202623.9923.9923.8923.8923.880.01%409
Apr 2, 202623.8823.8823.8823.8823.880.38%207
Apr 1, 202623.8123.9423.7923.7923.790.41%360
Mar 31, 202623.4323.6923.4323.6923.693.66%370
Mar 30, 202622.8623.0322.8622.8622.861.34%471
Mar 27, 202623.0123.0122.5622.5622.56-3.36%1,724
Mar 26, 202623.6523.8723.3423.3423.34-1.95%366
Mar 25, 202623.8723.8823.8123.8123.810.60%1,207
Mar 24, 202624.3124.3123.6623.6623.66-3.30%2,378
Mar 23, 202624.5324.5324.4724.4724.471.62%396
Mar 20, 202624.0724.0824.0724.0824.08-1.81%322
Mar 19, 202624.5024.6224.4624.5324.53-0.37%40,332
Mar 18, 202624.6224.6224.6224.6224.62-1.21%138