Alki Consolidated Income ETF (IINC)
NYSEARCA: IINC · Real-Time Price · USD
24.89
+0.12 (0.48%)
Oct 5, 2026, 4:00 PM EDT - Market closed
IINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 25.87 | -0.04% | 4,622 |
| Aug 13, 2026 | 26.22 | 26.32 | 26.22 | 26.32 | 25.88 | 0.77% | 36,413 |
| Aug 12, 2026 | 26.13 | 26.13 | 26.12 | 26.12 | 25.68 | -0.06% | 3,844 |
| Aug 11, 2026 | 26.11 | 26.13 | 26.11 | 26.13 | 25.69 | 0.13% | 394 |
| Aug 10, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.66 | 0.23% | 14 |
| Aug 7, 2026 | 26.03 | 26.08 | 26.03 | 26.04 | 25.60 | 0.51% | 50,773 |
| Aug 6, 2026 | 25.90 | 25.97 | 25.90 | 25.91 | 25.47 | 0.23% | 100,072 |
| Aug 5, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.41 | -0.10% | 18 |
| Aug 4, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.44 | 0.25% | 10 |
| Aug 3, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.38 | 0.55% | 9 |
| Jul 31, 2026 | 25.71 | 25.71 | 25.64 | 25.67 | 25.24 | 0.04% | 210 |
| Jul 30, 2026 | 25.67 | 25.67 | 25.62 | 25.66 | 25.23 | -0.24% | 208 |
| Jul 29, 2026 | 25.90 | 26.00 | 25.90 | 25.93 | 25.29 | 0.24% | 1,244 |
| Jul 28, 2026 | 25.90 | 25.90 | 25.82 | 25.87 | 25.23 | 0.62% | 208 |
| Jul 27, 2026 | 25.76 | 25.76 | 25.71 | 25.71 | 25.07 | 0.51% | 144 |