Dark

AIUP
FINQ FIRST U.S. Large Cap AI-Managed Equity ETF
stock NYSE ETF

At Close

Sep 29, 2026 11:07:33 AM EDT

31.96USD0.000%(+31.96)4,656

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

32.05USD+0.297%(+0.09)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	32.0100	32.0100	31.9600	31.9600	+0.028%	4,656	0.000%
2026-09-28	31.9800	32.1700	31.6610	31.9510	-1.848%	7,304	+0.028%
2026-09-25	32.5000	32.6500	32.4700	32.5526	-0.056%	5,106	-1.820%
2026-09-24	32.2100	32.6200	32.0500	32.5707	+0.156%	3,729	-1.875%
2026-09-23	32.8300	32.8300	32.4700	32.5200	-0.528%	3,766	-1.722%
2026-09-22	32.4300	32.6925	32.3900	32.6925	+2.280%	2,455	-2.241%
2026-09-21	31.6400	32.0600	31.6400	31.9636	+2.649%	4,463	-0.011%
2026-09-18	30.8800	31.1386	30.8800	31.1386	+2.164%	516	+2.638%
2026-09-17	30.1000	30.4791	30.1000	30.4791	+3.081%	681	+4.859%
2026-09-16	29.9100	29.9100	29.5682	29.5682	-0.591%	1,352	+8.089%
2026-09-15	29.8350	29.8350	29.7440	29.7440	+0.488%	286	+7.450%
2026-09-14	29.2400	29.5997	29.2400	29.5997	+0.375%	274	+7.974%
2026-09-11	29.5600	29.5600	29.4890	29.4890	+0.270%	411	+8.379%
2026-09-10	29.6800	29.6800	29.4096	29.4096	-2.066%	881	+8.672%
2026-09-09	30.1500	30.3700	30.0301	30.0301	+0.016%	4,821	+6.427%
2026-09-08	30.4500	30.4500	30.0252	30.0252	-0.728%	1,421	+6.444%
2026-09-04	30.0100	30.2455	30.0100	30.2455	+2.677%	233	+5.669%
2026-09-03	29.0300	29.4570	29.0000	29.4570	+1.816%	2,713	+8.497%
2026-09-02	28.7900	28.9317	28.7900	28.9317	-0.664%	388	+10.467%
2026-09-01	29.6300	29.6300	29.1252	29.1252	-2.879%	4,347	+9.733%
2026-08-31	29.9400	30.0200	29.8100	29.9887	-0.020%	6,207	+6.573%
2026-08-28	29.8700	30.0000	29.8700	29.9947	-0.383%	10,823	+6.552%
2026-08-27	29.8350	30.1100	29.8350	30.1100	+1.058%	581	+6.144%
2026-08-26	29.5700	29.9700	29.5700	29.7949	+1.143%	2,635	+7.267%
2026-08-25	29.5000	29.5000	29.2900	29.4582	+1.159%	2,349	+8.493%
2026-08-24	29.2800	29.2800	29.0100	29.1207	-1.950%	3,278	+9.750%
2026-08-21	29.6000	29.7100	29.6000	29.6998	+0.141%	517	+7.610%
2026-08-20	31.1800	31.1800	29.5850	29.6579	-0.188%	1,142	+7.762%
2026-08-19	30.0050	30.0050	29.6400	29.7139	-1.467%	1,628	+7.559%
2026-08-18	30.4000	30.4000	30.1300	30.1562	-2.865%	3,479	+5.982%
2026-08-17	31.1400	31.1800	31.0455	31.0455	+0.885%	2,574	+2.946%
2026-08-14	30.7900	30.7900	30.6500	30.7733	+0.391%	1,477	+3.856%
2026-08-13	30.6800	30.9500	30.6535	30.6535	+2.392%	3,168	+4.262%
2026-08-12	29.8400	29.9374	29.8400	29.9374	+2.037%	642	+6.756%
2026-08-11	29.3397	29.3397	29.3397	29.3397	-0.271%	131	+8.931%
2026-08-10	29.1400	29.5700	29.1400	29.4194	+1.079%	698	+8.636%
2026-08-07	28.7850	29.1054	28.7850	29.1054	-0.130%	904	+9.808%
2026-08-06	28.6300	29.4450	28.3840	29.1434	-1.553%	3,655	+9.665%
2026-08-05	30.1550	30.3400	29.6031	29.6031	-1.420%	3,517	+7.962%
2026-08-04	29.8400	30.1700	29.7500	30.0296	+3.756%	2,501	+6.428%
2026-08-03	28.5100	29.0900	28.5100	28.9426	+3.056%	1,507	+10.425%
2026-07-31	28.2500	28.4900	27.8600	28.0844	+3.426%	1,037	+13.800%
2026-07-30	27.0600	27.1540	26.9699	27.1540	+4.913%	707	+17.699%
2026-07-29	26.0000	26.6000	25.8824	25.8824	-2.406%	443	+23.482%
2026-07-28	26.6300	26.6300	26.5205	26.5205	+0.467%	163	+20.511%
2026-07-27	26.7600	26.7600	26.3973	26.3973	+0.717%	897	+21.073%
2026-07-24	26.3200	26.5600	26.2095	26.2095	-0.937%	3,199	+21.941%
2026-07-23	26.2500	26.4573	26.2500	26.4573	-2.674%	422	+20.798%
2026-07-22	27.2300	27.2550	27.1843	27.1843	-1.113%	516	+17.568%
2026-07-21	27.4100	27.4902	27.3900	27.4902	+0.383%	876	+16.260%
2026-07-20	27.4300	27.5900	27.3853	27.3853	-0.161%	408	+16.705%
2026-07-17	27.3800	27.4500	27.3800	27.4294	-2.661%	1,358	+16.517%
2026-07-16	28.3500	28.4100	28.1600	28.1792	-0.884%	1,345	+13.417%
2026-07-15	28.4100	28.4400	28.4000	28.4306	+1.638%	778	+12.414%
2026-07-14	27.7799	27.9725	27.7000	27.9725	+0.820%	1,001	+14.255%
2026-07-13	28.1200	28.2400	27.7450	27.7450	-1.193%	1,936	+15.192%
2026-07-10	28.2750	28.3100	28.0799	28.0799	+0.878%	368	+13.818%
2026-07-09	27.8354	27.8354	27.8354	27.8354	+0.887%	95	+14.818%
2026-07-08	27.5350	27.5908	27.5350	27.5908	-0.704%	262	+15.836%
2026-07-07	27.7500	27.7865	27.7500	27.7865	+0.526%	486	+15.020%
2026-07-06	27.6410	27.6410	27.6410	27.6410	+0.376%	191	+15.625%
2026-07-02	27.6100	27.6101	27.5374	27.5374	-0.362%	679	+16.060%
2026-07-01	27.6374	27.6374	27.6374	27.6374	+2.764%	65	+15.640%
2026-06-30	26.8300	26.8940	26.8300	26.8940	+0.288%	208	+18.837%
2026-06-29	26.8167	26.8167	26.8167	26.8167	+1.762%	26	+19.179%
2026-06-26	26.3523	26.3523	26.3523	26.3523	+2.047%	38	+21.280%
2026-06-25	25.9500	26.0100	25.8237	25.8237	-1.878%	5,965	+23.762%
2026-06-24	26.5400	26.5400	26.3179	26.3179	+0.174%	660	+21.438%
2026-06-23	26.3600	26.3600	26.2721	26.2721	-0.279%	598	+21.650%
2026-06-22	26.7100	26.8300	26.3100	26.3456	-2.262%	2,852	+21.311%
2026-06-18	26.5200	26.9553	26.5200	26.9553	+1.684%	571	+18.567%
2026-06-17	26.7500	26.7500	26.5090	26.5090	-3.114%	471	+20.563%
2026-06-16	27.3610	27.3610	27.3610	27.3610	+0.004%	31	+16.809%
2026-06-15	26.9700	27.4586	26.9700	27.3600	+3.480%	2,169	+16.813%
2026-06-12	26.1900	26.4950	26.1700	26.4400	-0.420%	2,540	+20.877%
2026-06-11	26.4300	26.5516	26.4299	26.5516	+0.738%	898	+20.369%
2026-06-10	26.8600	26.8600	26.3572	26.3572	-2.098%	868	+21.257%
2026-06-09	26.7500	26.9220	26.7100	26.9220	+0.185%	414	+18.713%
2026-06-08	26.8723	26.8723	26.8723	26.8723	-0.471%	82	+18.933%
2026-06-05	27.3000	27.3000	26.9400	26.9995	-2.531%	12,739	+18.373%
2026-06-04	27.6700	27.7007	27.6700	27.7007	+0.806%	673	+15.376%
2026-06-03	27.3600	27.4791	27.3600	27.4791	-1.203%	1,624	+16.307%
2026-06-02	27.9900	27.9900	27.8138	27.8138	-1.787%	1,297	+14.907%
2026-06-01	28.1200	28.4200	28.1200	28.3200	+1.158%	1,580	+12.853%
2026-05-29	27.9400	27.9959	27.9100	27.9959	+1.103%	1,152	+14.160%
2026-05-28	27.5500	27.7000	27.5500	27.6904	+0.517%	3,523	+15.419%
2026-05-27	27.5300	27.5481	27.3900	27.5481	+0.105%	817	+16.015%
2026-05-26	27.6700	27.7200	27.4750	27.5192	-0.340%	7,930	+16.137%
2026-05-22	27.9000	27.9000	27.6131	27.6131	-0.132%	1,340	+15.742%
2026-05-21	27.4320	27.6497	27.4320	27.6497	-0.096%	736	+15.589%
2026-05-20	27.6763	27.6763	27.6763	27.6763	+0.986%	35	+15.478%
2026-05-19	27.4060	27.4060	27.4060	27.4060	-1.000%	61	+16.617%
2026-05-18	27.8250	27.8250	27.5100	27.6828	+0.928%	4,938	+15.451%
2026-05-15	27.4600	27.6400	27.4282	27.4282	-0.481%	1,696	+16.522%
2026-05-14	27.6600	27.6600	27.4700	27.5608	+1.434%	2,218	+15.962%
2026-05-13	27.1200	27.3200	27.1200	27.1712	+0.111%	4,866	+17.625%
2026-05-12	27.1050	27.1410	27.0000	27.1410	-0.310%	1,650	+17.755%
2026-05-11	27.3100	27.4400	27.2255	27.2255	-0.914%	3,144	+17.390%
2026-05-08	27.3750	27.5100	27.3750	27.4765	-0.453%	3,227	+16.318%
2026-05-07	27.7100	27.8500	27.6015	27.6015	+2.378%	3,138	+15.791%
2026-05-06	26.7600	26.9605	26.7600	26.9605	+1.560%	6,611	+18.544%
2026-05-05	26.5465	26.5465	26.5465	26.5465	-0.369%	448	+20.393%
2026-05-04	26.6500	26.9000	26.4900	26.6449	+0.475%	749	+19.948%
2026-05-01	26.5190	26.5190	26.5190	26.5190	+1.166%	279	+20.517%
2026-04-30	26.2134	26.2134	26.2134	26.2134	-2.007%	102	+21.922%
2026-04-29	26.7504	26.7504	26.7504	26.7504	-0.355%	29	+19.475%
2026-04-28	26.9400	26.9400	26.8458	26.8458	-1.264%	641	+19.050%
2026-04-27	27.1092	27.1894	27.1092	27.1894	+0.387%	453	+17.546%
2026-04-24	26.6300	27.0846	26.6000	27.0846	+1.991%	2,029	+18.001%
2026-04-23	28.6200	28.6200	26.5560	26.5560	-2.611%	1,454	+20.349%
2026-04-22	26.8700	27.2679	26.8400	27.2679	+1.842%	965	+17.207%
2026-04-21	27.1400	27.1500	26.7746	26.7746	-0.635%	467	+19.367%
2026-04-20	26.8700	26.9600	26.7400	26.9456	-0.079%	4,157	+18.609%
2026-04-17	27.0800	27.2500	26.9600	26.9669	+0.684%	18,759	+18.516%
2026-04-16	26.8400	26.8400	26.7836	26.7836	+0.679%	323	+19.327%
2026-04-15	26.5900	26.6799	26.5500	26.6030	+2.713%	1,537	+20.137%
2026-04-14	25.7050	25.9002	25.7050	25.9002	+2.637%	653	+23.397%
2026-04-13	25.2500	25.2500	25.2348	25.2348	+2.290%	351	+26.650%
2026-04-10	24.7000	24.7000	24.6699	24.6699	+0.298%	348	+29.551%
2026-04-09	24.5967	24.5967	24.5967	24.5967	+0.480%	173	+29.936%
2026-04-08	24.9700	24.9700	24.4500	24.4791	+2.395%	3,746	+30.560%
2026-04-07	23.8900	23.9065	23.8900	23.9065	+0.091%	116	+33.687%
2026-04-06	23.9900	23.9900	23.8847	23.8847	+0.013%	410	+33.810%
2026-04-02	23.8817	23.8817	23.8817	23.8817	+0.384%	207	+33.826%
2026-04-01	23.8100	23.9400	23.7904	23.7904	+0.408%	360	+34.340%
2026-03-31	23.4300	23.6937	23.4300	23.6937	+3.657%	371	+34.888%
2026-03-30	22.8600	23.0300	22.8579	22.8579	+1.343%	471	+39.820%
2026-03-27	23.0100	23.0100	22.5550	22.5550	-3.363%	1,724	+41.698%
2026-03-26	23.6500	23.8700	23.3399	23.3399	-1.954%	366	+36.933%
2026-03-25	23.8700	23.8800	23.8051	23.8051	+0.601%	1,207	+34.257%
2026-03-24	24.3100	24.3100	23.6628	23.6628	-3.298%	2,378	+35.064%
2026-03-23	24.5300	24.5300	24.4698	24.4698	+1.616%	396	+30.610%
2026-03-20	24.0700	24.0807	24.0700	24.0807	-1.812%	322	+32.720%
2026-03-19	24.5000	24.6200	24.4600	24.5251	-0.371%	40,332	+30.315%
2026-03-18	24.6164	24.6164	24.6164	24.6164	-1.208%	138	+29.832%
2026-03-17	24.9174	24.9174	24.9174	24.9174	+0.426%	93	+28.264%
2026-03-16	24.8116	24.8116	24.8116	24.8116	+1.656%	201	+28.811%
2026-03-13	24.8000	24.8000	24.3500	24.4073	-1.854%	3,641	+30.944%
2026-03-12	25.2200	25.2900	24.8683	24.8683	-1.031%	8,924	+28.517%
2026-03-11	25.1274	25.1274	25.1274	25.1274	+0.377%	184	+27.192%
2026-03-10	26.5300	26.5300	25.0331	25.0331	-0.978%	2,330	+27.671%
2026-03-09	25.0300	25.2804	24.9099	25.2804	+0.098%	650	+26.422%
2026-03-06	25.2000	25.4000	25.2000	25.2556	-0.699%	2,158	+26.546%
2026-03-05	25.3700	25.4335	25.3700	25.4335	+1.562%	302	+25.661%
2026-03-04	24.9800	25.1100	24.9800	25.0423	+1.671%	1,791	+27.624%
2026-03-03	24.4950	24.7550	24.4950	24.6307	+0.671%	1,346	+29.757%
2026-03-02	24.3985	24.4665	24.3900	24.4665	+0.486%	927	+30.628%
2026-02-27	24.3482	24.3482	24.3482	24.3482	-0.788%	213	+31.262%
2026-02-26	24.3550	24.5417	24.3550	24.5417	+0.949%	335	+30.227%
2026-02-25	24.1009	24.3800	24.1009	24.3110	+2.292%	1,561	+31.463%
2026-02-24	23.6800	23.8100	23.6800	23.7662	+1.928%	5,663	+34.477%
2026-02-23	23.3300	23.3300	23.3166	23.3166	-3.437%	831	+37.070%
2026-02-20	24.3900	24.4699	24.1300	24.1465	+0.009%	1,193	+32.359%
2026-02-19	24.1300	24.1444	24.1151	24.1444	-0.369%	411	+32.370%
2026-02-18	24.1853	24.2338	24.1853	24.2338	+0.995%	287	+31.882%
2026-02-17	24.2300	24.2300	23.9000	23.9951	-0.771%	1,908	+33.194%
2026-02-13	24.1500	24.4350	24.0500	24.1815	+0.310%	5,139	+32.167%
2026-02-12	24.6900	24.6900	24.1068	24.1068	-1.629%	2,820	+32.577%
2026-02-11	25.2700	25.2700	24.3305	24.5059	-2.386%	8,188	+30.418%
2026-02-10	25.1000	25.5200	25.0650	25.1050	+0.887%	25,704	+27.305%
2026-02-09	24.9900	25.0600	24.8843	24.8843	+1.408%	1,886	+28.434%
2026-02-06	24.5388	24.5388	24.5388	24.5388	0.000%	2	+30.243%

.dark-mode .k3xm2D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k3xm2D{ color: #333333; background-color: white; border: 2px solid #333333; }AIUPFINQ FIRST U.S. Large Cap AI-Managed Equity ETFstock NYSE ETF

AIUP
FINQ FIRST U.S. Large Cap AI-Managed Equity ETF
stock NYSE ETF