AI Funds High Conviction US Equity AI-Managed ETF (HIAI)
BATS: HIAI · Real-Time Price · USD
24.90
-0.16 (-0.64%)
Nov 12, 2026, 4:00 PM EST - Market closed
HIAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 24.96 | 25.13 | 24.90 | 24.90 | 24.90 | -0.64% | 3,496 |
| Nov 11, 2026 | 25.07 | 25.07 | 25.03 | 25.06 | 25.06 | 0.85% | 4,637 |
| Nov 10, 2026 | 24.75 | 24.85 | 24.69 | 24.85 | 24.85 | 0.32% | 4,871 |
| Nov 9, 2026 | 24.55 | 24.82 | 24.55 | 24.77 | 24.77 | 2.61% | 202,015 |
| Nov 6, 2026 | 24.14 | 24.26 | 24.14 | 24.14 | 24.14 | -0.29% | 7,171 |
| Nov 5, 2026 | 25.31 | 25.31 | 24.21 | 24.21 | 24.21 | -4.35% | 8,615 |
| Nov 4, 2026 | 25.34 | 25.36 | 25.17 | 25.31 | 25.31 | 1.33% | 10,605 |
| Nov 3, 2026 | 25.02 | 25.05 | 24.97 | 24.98 | 24.98 | 0.11% | 6,056 |
| Nov 2, 2026 | 25.38 | 25.38 | 24.95 | 24.95 | 24.95 | -1.73% | 204,408 |
| Oct 30, 2026 | 25.47 | 25.47 | 25.36 | 25.39 | 25.39 | -1.73% | 402 |
| Oct 29, 2026 | 25.80 | 25.84 | 25.68 | 25.84 | 25.84 | 0.26% | 5,347 |
| Oct 28, 2026 | 25.83 | 25.89 | 25.77 | 25.77 | 25.77 | -0.40% | 4,158 |
| Oct 27, 2026 | 25.90 | 25.96 | 25.88 | 25.88 | 25.88 | 0.40% | 2,078 |
| Oct 26, 2026 | 25.80 | 25.84 | 25.77 | 25.77 | 25.77 | 0.95% | 3,625 |
| Oct 23, 2026 | 25.40 | 25.63 | 25.38 | 25.53 | 25.53 | 0.07% | 5,000 |
| Oct 22, 2026 | 25.73 | 25.73 | 25.42 | 25.52 | 25.52 | -1.58% | 8,314 |
| Oct 21, 2026 | 25.83 | 25.96 | 25.83 | 25.92 | 25.92 | 0.68% | 1,433 |
| Oct 20, 2026 | 25.72 | 25.78 | 25.72 | 25.75 | 25.75 | 0.54% | 20,328 |
| Oct 19, 2026 | 25.77 | 25.77 | 25.61 | 25.61 | 25.61 | 0.31% | 9,619 |
| Oct 16, 2026 | 26.14 | 26.14 | 25.46 | 25.53 | 25.53 | -1.50% | 3,388 |
| Oct 15, 2026 | 25.90 | 25.97 | 25.87 | 25.92 | 25.92 | 0.11% | 1,102 |
| Oct 14, 2026 | 25.93 | 25.93 | 25.83 | 25.89 | 25.89 | -0.24% | 5,241 |
| Oct 13, 2026 | 25.95 | 26.02 | 25.95 | 25.95 | 25.95 | 0.01% | 2,299 |
| Oct 12, 2026 | 26.08 | 26.08 | 25.86 | 25.95 | 25.95 | -0.24% | 120,980 |
| Oct 9, 2026 | 26.02 | 26.11 | 25.99 | 26.01 | 26.01 | 0.87% | 3,766 |
| Oct 8, 2026 | 25.69 | 25.79 | 25.69 | 25.79 | 25.79 | -0.04% | 1,989 |
| Oct 7, 2026 | 25.76 | 25.86 | 25.71 | 25.80 | 25.80 | -0.25% | 15,858 |
| Oct 6, 2026 | 26.22 | 26.22 | 25.87 | 25.87 | 25.87 | -0.82% | 8,002 |
| Oct 5, 2026 | 25.93 | 26.12 | 25.93 | 26.08 | 26.08 | 0.65% | 17,722 |
| 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 |