Ai Funds High Conviction US Equity AI-Managed ETF (HIAI)
BATS: HIAI · Real-Time Price · USD
25.91
+0.18 (0.71%)
Oct 2, 2026, 4:00 PM EDT - Market closed
HIAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.89 | 25.91 | 25.85 | 25.91 | 25.91 | 0.69% | 13,870 |
| Oct 1, 2026 | 25.72 | 25.78 | 25.71 | 25.73 | 25.73 | 0.45% | 7,693 |
| Sep 30, 2026 | 25.83 | 25.83 | 25.62 | 25.62 | 25.62 | 0.26% | 6,159 |
| Sep 29, 2026 | 25.49 | 25.55 | 25.44 | 25.55 | 25.55 | 0.10% | 1,402 |
| Sep 28, 2026 | 25.61 | 25.61 | 25.46 | 25.53 | 25.53 | -0.68% | 3,779 |
| Sep 25, 2026 | 25.64 | 25.75 | 25.64 | 25.71 | 25.70 | -0.18% | 2,110 |
| Sep 24, 2026 | 25.62 | 25.75 | 25.56 | 25.75 | 25.75 | 1.31% | 5,253 |
| Sep 23, 2026 | 26.01 | 26.01 | 25.37 | 25.42 | 25.42 | -0.75% | 26,022 |
| Sep 22, 2026 | 25.66 | 25.69 | 25.61 | 25.61 | 25.61 | 0.13% | 7,780 |
| Sep 21, 2026 | 26.58 | 26.58 | 25.49 | 25.58 | 25.58 | 0.95% | 14,700 |
| Sep 18, 2026 | 25.18 | 25.34 | 25.18 | 25.34 | 25.34 | 0.34% | 1,371 |
| Sep 17, 2026 | 25.21 | 25.36 | 25.16 | 25.25 | 25.25 | 1.21% | 613,616 |
| Sep 16, 2026 | 25.10 | 25.11 | 24.81 | 24.95 | 24.95 | 0.27% | 1,896 |
| Sep 15, 2026 | 24.85 | 24.92 | 24.85 | 24.88 | 24.88 | -0.65% | 519,945 |
| Sep 14, 2026 | 24.88 | 25.10 | 24.84 | 25.05 | 25.05 | 0.55% | 87,485 |
| Sep 11, 2026 | 24.96 | 24.96 | 24.91 | 24.91 | 24.91 | -0.16% | 1,008 |
| Sep 10, 2026 | 24.93 | 24.95 | 24.93 | 24.95 | 24.95 | -0.30% | 1,035 |
| Sep 9, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.02 | -0.66% | 72 |
| Sep 8, 2026 | 25.26 | 25.26 | 25.19 | 25.19 | 25.19 | 0.48% | 1,107 |
| Sep 4, 2026 | 25.09 | 25.13 | 25.05 | 25.07 | 25.07 | -0.10% | 1,375 |
| Sep 3, 2026 | 25.08 | 25.10 | 25.01 | 25.10 | 25.09 | 0.49% | 1,948 |
| Sep 2, 2026 | 24.92 | 24.97 | 24.92 | 24.97 | 24.97 | 0.03% | 312 |
| Sep 1, 2026 | 24.98 | 25.01 | 24.97 | 24.97 | 24.97 | -0.60% | 357 |
| Aug 31, 2026 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | -0.16% | 122 |
| Aug 28, 2026 | 26.00 | 26.00 | 25.16 | 25.16 | 25.16 | -1.90% | 396 |
| Aug 27, 2026 | 25.63 | 25.64 | 25.61 | 25.64 | 25.64 | 0.49% | 3,341 |
| Aug 26, 2026 | 25.33 | 25.52 | 25.33 | 25.52 | 25.52 | 0.63% | 1,425 |
| Aug 25, 2026 | 25.27 | 25.36 | 25.27 | 25.36 | 25.36 | 0.72% | 142 |
| Aug 24, 2026 | 25.20 | 25.20 | 25.01 | 25.18 | 25.18 | -1.10% | 12,027 |