Alki Consolidated Income ETF (IINC)
NYSEARCA: IINC · Real-Time Price · USD
26.50
0.00 (0.00%)
Aug 26, 2026, 3:12 PM EDT - Market open
IINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 26.48 | 26.53 | 26.48 | 26.51 | 26.50 | 0.09% | 4,732 |
| Aug 24, 2026 | 26.52 | 26.52 | 26.48 | 26.48 | 26.48 | 0.32% | 119 |
| Aug 21, 2026 | 26.43 | 26.43 | 26.40 | 26.40 | 26.40 | 0.17% | 20,612 |
| Aug 20, 2026 | 26.38 | 26.42 | 26.35 | 26.35 | 26.35 | -0.22% | 6,010 |
| Aug 19, 2026 | 26.43 | 26.43 | 26.41 | 26.41 | 26.41 | 0.69% | 69,012 |
| Aug 18, 2026 | 25.93 | 27.18 | 25.53 | 26.23 | 26.23 | 0.25% | 100,042 |
| Aug 17, 2026 | 26.25 | 26.25 | 26.16 | 26.16 | 26.16 | -0.55% | 1,587 |
| Aug 14, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.04% | 4,622 |
| Aug 13, 2026 | 26.22 | 26.32 | 26.22 | 26.32 | 26.32 | 0.77% | 36,413 |
| Aug 12, 2026 | 26.13 | 26.13 | 26.12 | 26.12 | 26.11 | -0.06% | 3,844 |
| Aug 11, 2026 | 26.11 | 26.13 | 26.11 | 26.13 | 26.13 | 0.13% | 394 |
| Aug 10, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.23% | 14 |
| Aug 7, 2026 | 26.03 | 26.08 | 26.03 | 26.04 | 26.04 | 0.51% | 50,773 |
| Aug 6, 2026 | 25.90 | 25.97 | 25.90 | 25.91 | 25.90 | 0.23% | 100,072 |
| Aug 5, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.84 | -0.10% | 18 |
| Aug 4, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.25% | 10 |
| Aug 3, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.55% | 9 |
| Jul 31, 2026 | 25.71 | 25.71 | 25.64 | 25.67 | 25.67 | 0.04% | 210 |
| Jul 30, 2026 | 25.67 | 25.67 | 25.62 | 25.66 | 25.65 | -0.24% | 208 |
| Jul 29, 2026 | 25.90 | 26.00 | 25.90 | 25.93 | 25.72 | 0.24% | 1,244 |
| Jul 28, 2026 | 25.90 | 25.90 | 25.82 | 25.87 | 25.65 | 0.62% | 208 |
| Jul 27, 2026 | 25.76 | 25.76 | 25.71 | 25.71 | 25.50 | 0.51% | 144 |
| Jul 24, 2026 | 25.63 | 25.63 | 25.58 | 25.58 | 25.37 | 0.76% | 108 |
| Jul 23, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.18 | -0.39% | 8 |
| Jul 22, 2026 | 25.47 | 25.54 | 25.47 | 25.49 | 25.27 | -0.04% | 316 |
| Jul 21, 2026 | 25.49 | 25.50 | 25.49 | 25.50 | 25.28 | -0.27% | 204 |
| Jul 20, 2026 | 25.54 | 25.65 | 25.53 | 25.56 | 25.35 | 0.13% | 96,558 |
| Jul 17, 2026 | 25.63 | 25.63 | 25.53 | 25.53 | 25.32 | -0.49% | 19,664 |
| Jul 16, 2026 | 25.50 | 25.66 | 25.50 | 25.66 | 25.44 | 0.84% | 705 |
| Jul 15, 2026 | 25.52 | 25.52 | 25.44 | 25.44 | 25.23 | -0.02% | 80,237 |
| Jul 14, 2026 | 25.50 | 25.50 | 25.45 | 25.45 | 25.23 | -0.27% | 19,009 |
| Jul 13, 2026 | 24.49 | 25.56 | 24.49 | 25.52 | 25.30 | 0.14% | 504 |
| Jul 10, 2026 | 25.50 | 25.50 | 25.48 | 25.48 | 25.27 | 0.50% | 1,379 |
| Jul 9, 2026 | 25.39 | 25.39 | 25.35 | 25.35 | 25.14 | 0.12% | 108 |
| Jul 8, 2026 | 25.29 | 25.40 | 25.29 | 25.32 | 25.11 | -0.49% | 60,543 |
| Jul 7, 2026 | 25.45 | 25.47 | 25.45 | 25.45 | 25.23 | 0.22% | 1,306 |
| Jul 6, 2026 | 25.37 | 25.39 | 25.37 | 25.39 | 25.18 | -0.03% | 807 |
| Jul 2, 2026 | 25.38 | 25.40 | 25.37 | 25.40 | 25.18 | 0.57% | 254 |
| Jul 1, 2026 | 25.25 | 25.33 | 25.25 | 25.25 | 25.04 | 0.23% | 5,532 |
| Jun 30, 2026 | 25.17 | 25.19 | 25.17 | 25.19 | 24.98 | -0.18% | 109 |
| Jun 29, 2026 | 25.22 | 25.28 | 25.22 | 25.24 | 25.03 | -0.10% | 96,131 |
| Jun 26, 2026 | 25.21 | 25.27 | 25.21 | 25.27 | 25.06 | 0.95% | 307 |
| Jun 25, 2026 | 25.10 | 25.10 | 25.03 | 25.03 | 24.82 | -0.25% | 142,260 |