Skip to main content
logo
FINQ FIRST U.S. Large Cap AI-Managed Equity ETF (AIUP)
NYSEARCA: AIUP · Real-Time Price · USD
27.38
-0.23 (-0.82%)
May 8, 2026, 10:01 AM EDT - Market open

AIUP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202626.6526.9026.4926.6526.640.48%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, 202627.1127.1927.1127.1927.190.38%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%331
Apr 10, 202624.7024.7024.6724.6724.670.30%348
Apr 9, 202624.6024.6024.6024.6024.600.48%172
Apr 8, 202624.9724.9724.4524.4824.482.39%3,746
Apr 7, 202623.8923.9123.8923.9123.910.09%116
Apr 6, 202623.9923.9923.8923.8923.880.01%409
Apr 2, 202623.8823.8823.8823.8823.880.39%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%40,307
Mar 18, 202624.6224.6224.6224.6224.62-1.21%138
Mar 17, 202624.9224.9224.9224.9224.920.42%93
Mar 16, 202624.8124.8124.8124.8124.811.66%177
Mar 13, 202624.8024.8024.3524.4124.41-1.85%3,641
Mar 12, 202625.2225.2924.8724.8724.87-1.03%8,862
Mar 11, 202625.1325.1325.1325.1325.130.38%94
Mar 10, 202626.5326.5325.0325.0325.03-0.98%2,330
Mar 9, 202625.0325.2824.9125.2825.280.10%650
Mar 6, 202625.2025.4025.2025.2625.26-0.70%2,158
Mar 5, 202625.3725.4325.3725.4325.431.57%267
Mar 4, 202624.9825.1124.9825.0425.041.67%1,791
Mar 3, 202624.5024.7624.5024.6324.630.67%1,346
Mar 2, 202624.4024.4724.3924.4724.470.49%927
Feb 27, 202624.3524.3524.3524.3524.35-0.79%213
Feb 26, 202624.3624.5424.3624.5424.540.95%315