FINQ FIRST U.S. Large Cap AI-Managed Equity ETF (AIUP)
NYSEARCA: AIUP · Real-Time Price · USD
26.78
+0.18 (0.69%)
Apr 16, 2026, 4:00 PM EDT - Market closed
AIUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 26.84 | 26.84 | 26.78 | 26.78 | 26.78 | 0.68% | 323 |
| Apr 15, 2026 | 26.59 | 26.68 | 26.55 | 26.60 | 26.60 | 2.71% | 1,537 |
| Apr 14, 2026 | 25.71 | 25.90 | 25.71 | 25.90 | 25.90 | 2.64% | 653 |
| Apr 13, 2026 | 25.25 | 25.25 | 25.24 | 25.24 | 25.23 | 2.29% | 331 |
| Apr 10, 2026 | 24.70 | 24.70 | 24.67 | 24.67 | 24.67 | 0.30% | 348 |
| Apr 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.48% | 172 |
| Apr 8, 2026 | 24.97 | 24.97 | 24.45 | 24.48 | 24.48 | 2.39% | 3,746 |
| Apr 7, 2026 | 23.89 | 23.91 | 23.89 | 23.91 | 23.91 | 0.09% | 116 |
| Apr 6, 2026 | 23.99 | 23.99 | 23.89 | 23.89 | 23.88 | 0.01% | 409 |
| Apr 2, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.39% | 207 |
| Apr 1, 2026 | 23.81 | 23.94 | 23.79 | 23.79 | 23.79 | 0.41% | 360 |
| Mar 31, 2026 | 23.43 | 23.69 | 23.43 | 23.69 | 23.69 | 3.66% | 370 |
| Mar 30, 2026 | 22.86 | 23.03 | 22.86 | 22.86 | 22.86 | 1.34% | 471 |
| Mar 27, 2026 | 23.01 | 23.01 | 22.56 | 22.56 | 22.56 | -3.36% | 1,724 |
| Mar 26, 2026 | 23.65 | 23.87 | 23.34 | 23.34 | 23.34 | -1.95% | 366 |
| Mar 25, 2026 | 23.87 | 23.88 | 23.81 | 23.81 | 23.81 | 0.60% | 1,207 |
| Mar 24, 2026 | 24.31 | 24.31 | 23.66 | 23.66 | 23.66 | -3.30% | 2,378 |
| Mar 23, 2026 | 24.53 | 24.53 | 24.47 | 24.47 | 24.47 | 1.62% | 396 |
| Mar 20, 2026 | 24.07 | 24.08 | 24.07 | 24.08 | 24.08 | -1.81% | 322 |
| Mar 19, 2026 | 24.50 | 24.62 | 24.46 | 24.53 | 24.53 | -0.37% | 40,307 |
| Mar 18, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -1.21% | 138 |
| Mar 17, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.42% | 93 |
| Mar 16, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1.66% | 177 |
| Mar 13, 2026 | 24.80 | 24.80 | 24.35 | 24.41 | 24.41 | -1.85% | 3,641 |
| Mar 12, 2026 | 25.22 | 25.29 | 24.87 | 24.87 | 24.87 | -1.03% | 8,862 |
| Mar 11, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.38% | 94 |
| Mar 10, 2026 | 26.53 | 26.53 | 25.03 | 25.03 | 25.03 | -0.98% | 2,330 |
| Mar 9, 2026 | 25.03 | 25.28 | 24.91 | 25.28 | 25.28 | 0.10% | 650 |
| Mar 6, 2026 | 25.20 | 25.40 | 25.20 | 25.26 | 25.26 | -0.70% | 2,158 |
| Mar 5, 2026 | 25.37 | 25.43 | 25.37 | 25.43 | 25.43 | 1.57% | 267 |
| Mar 4, 2026 | 24.98 | 25.11 | 24.98 | 25.04 | 25.04 | 1.67% | 1,791 |
| Mar 3, 2026 | 24.50 | 24.76 | 24.50 | 24.63 | 24.63 | 0.67% | 1,346 |
| Mar 2, 2026 | 24.40 | 24.47 | 24.39 | 24.47 | 24.47 | 0.49% | 927 |
| Feb 27, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.79% | 213 |
| Feb 26, 2026 | 24.36 | 24.54 | 24.36 | 24.54 | 24.54 | 0.95% | 315 |
| Feb 25, 2026 | 24.10 | 24.38 | 24.10 | 24.31 | 24.31 | 2.29% | 1,561 |
| Feb 24, 2026 | 23.68 | 23.81 | 23.68 | 23.77 | 23.77 | 1.93% | 5,663 |
| Feb 23, 2026 | 23.33 | 23.33 | 23.32 | 23.32 | 23.32 | -3.44% | 830 |
| Feb 20, 2026 | 24.39 | 24.47 | 24.13 | 24.15 | 24.15 | 0.01% | 1,193 |
| Feb 19, 2026 | 24.13 | 24.14 | 24.12 | 24.14 | 24.14 | -0.37% | 411 |
| Feb 18, 2026 | 24.19 | 24.23 | 24.19 | 24.23 | 24.23 | 1.00% | 287 |
| Feb 17, 2026 | 24.23 | 24.23 | 23.90 | 24.00 | 24.00 | -0.77% | 1,908 |
| Feb 13, 2026 | 24.15 | 24.44 | 24.05 | 24.18 | 24.18 | 0.31% | 5,138 |
| Feb 12, 2026 | 24.69 | 24.69 | 24.11 | 24.11 | 24.11 | -1.63% | 2,820 |
| Feb 11, 2026 | 25.27 | 25.27 | 24.33 | 24.51 | 24.51 | -2.39% | 8,188 |
| Feb 10, 2026 | 25.10 | 25.52 | 25.07 | 25.11 | 25.11 | 0.89% | 25,694 |
| Feb 9, 2026 | 24.99 | 25.06 | 24.88 | 24.88 | 24.88 | 1.41% | 1,886 |