Alki Consolidated Income ETF (IINC)
NYSEARCA: IINC · Real-Time Price · USD
25.66
0.00 (0.00%)
At close: Oct 26, 2026, 4:00 PM EDT
25.66
0.00 (0.00%)
After-hours: Oct 26, 2026, 6:30 PM EDT
IINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 25.64 | 25.68 | 25.64 | 25.66 | 25.66 | 0.01% | 6,000 |
| Oct 23, 2026 | 25.68 | 25.73 | 25.61 | 25.66 | 25.66 | -0.53% | 6,321 |
| Oct 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.82% | 129 |
| Oct 21, 2026 | 25.57 | 25.63 | 25.57 | 25.59 | 25.59 | -0.18% | 3,446 |
| Oct 20, 2026 | 25.66 | 25.71 | 25.64 | 25.64 | 25.64 | 0.41% | 3,498 |
| Oct 19, 2026 | 25.57 | 25.57 | 25.53 | 25.53 | 25.53 | 0.16% | 2,253 |
| Oct 16, 2026 | 25.62 | 25.64 | 25.49 | 25.49 | 25.49 | 0.02% | 4,602 |
| Oct 15, 2026 | 25.43 | 25.51 | 25.40 | 25.48 | 25.48 | 1.25% | 13,086 |
| Oct 14, 2026 | 25.15 | 25.17 | 25.15 | 25.17 | 25.17 | -0.25% | 103,629 |
| Oct 13, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.23% | 34 |
| Oct 12, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.15% | 30 |
| Oct 9, 2026 | 25.15 | 25.15 | 25.14 | 25.14 | 25.14 | -0.01% | 235 |
| Oct 8, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.60% | 42 |
| Oct 7, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.16% | 85 |
| Oct 6, 2026 | 25.06 | 25.06 | 25.03 | 25.03 | 25.03 | 0.56% | 766 |
| Oct 5, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.49% | 12 |
| Oct 2, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.19% | 13 |
| Oct 1, 2026 | 24.88 | 24.89 | 24.82 | 24.82 | 24.82 | -0.01% | 617 |
| Sep 30, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.23% | 18 |
| Sep 29, 2026 | 24.86 | 24.88 | 24.86 | 24.88 | 24.88 | -0.06% | 150 |
| Sep 28, 2026 | 25.09 | 25.16 | 25.08 | 25.10 | 24.89 | -0.40% | 4,689 |
| Sep 25, 2026 | 25.08 | 25.24 | 25.08 | 25.20 | 24.99 | 0.12% | 544 |
| Sep 24, 2026 | 25.21 | 25.21 | 25.17 | 25.17 | 24.96 | -0.45% | 110 |
| Sep 23, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.07 | -0.55% | 111 |
| Sep 22, 2026 | 25.44 | 25.44 | 25.43 | 25.43 | 25.21 | 0.10% | 112 |
| Sep 21, 2026 | 25.24 | 25.44 | 25.24 | 25.40 | 25.19 | 0.03% | 328 |
| Sep 18, 2026 | 25.37 | 25.46 | 25.37 | 25.39 | 25.18 | -0.52% | 684 |
| Sep 17, 2026 | 25.49 | 25.53 | 25.49 | 25.53 | 25.31 | 0.02% | 114 |
| Sep 16, 2026 | 25.59 | 25.59 | 25.52 | 25.52 | 25.31 | -0.66% | 112 |
| Sep 15, 2026 | 25.72 | 25.72 | 25.69 | 25.69 | 25.48 | -0.58% | 123 |
| Sep 14, 2026 | 25.81 | 25.86 | 25.79 | 25.84 | 25.62 | 0.38% | 511 |
| Sep 11, 2026 | 25.77 | 25.77 | 25.74 | 25.74 | 25.53 | 0.47% | 1,633 |
| Sep 10, 2026 | 25.67 | 25.67 | 25.62 | 25.62 | 25.41 | -0.19% | 255 |
| Sep 9, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.46 | -0.95% | 21 |
| Sep 8, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.70 | -0.90% | 11 |
| Sep 4, 2026 | 26.18 | 26.29 | 26.14 | 26.15 | 25.93 | -0.06% | 38,512 |
| Sep 3, 2026 | 26.34 | 26.34 | 26.17 | 26.17 | 25.95 | - | 113 |
| Sep 2, 2026 | 26.17 | 26.25 | 26.17 | 26.17 | 25.95 | 0.50% | 4,568 |
| Sep 1, 2026 | 26.19 | 26.19 | 26.04 | 26.04 | 25.82 | -0.42% | 794 |
| Aug 31, 2026 | 26.23 | 26.23 | 26.15 | 26.15 | 25.93 | -0.38% | 112 |
| Aug 28, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.03 | 0.42% | 36 |
| Aug 27, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 25.92 | -0.53% | 10 |
| Aug 26, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.05 | -0.04% | 10 |
| Aug 25, 2026 | 26.48 | 26.53 | 26.48 | 26.51 | 26.06 | 0.09% | 4,732 |
| Aug 24, 2026 | 26.52 | 26.52 | 26.48 | 26.48 | 26.04 | 0.32% | 119 |
| Aug 21, 2026 | 26.43 | 26.43 | 26.40 | 26.40 | 25.96 | 0.17% | 20,612 |
| Aug 20, 2026 | 26.38 | 26.42 | 26.35 | 26.35 | 25.91 | -0.22% | 6,010 |
| Aug 19, 2026 | 26.43 | 26.43 | 26.41 | 26.41 | 25.97 | 0.69% | 69,012 |
| Aug 18, 2026 | 25.93 | 27.18 | 25.53 | 26.23 | 25.79 | 0.25% | 100,042 |
| Aug 17, 2026 | 26.25 | 26.25 | 26.16 | 26.16 | 25.72 | -0.55% | 1,587 |