IINC
Alki Consolidated Income ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)13
After-hoursOct 2, 2026 4:10:30 PM EDT
24.77USD0.000%(0.00)
IINC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.77 | 24.77 | 24.77 | 24.77 | -0.190% | 13 | 0.000% |
| 2026-10-01 | 24.88 | 24.89 | 24.82 | 24.82 | -0.009% | 618 | -0.190% |
| 2026-09-30 | 24.82 | 24.82 | 24.82 | 24.82 | -0.231% | 18 | -0.199% |
| 2026-09-29 | 24.86 | 24.88 | 24.86 | 24.88 | -0.896% | 150 | -0.430% |
| 2026-09-28 | 25.09 | 25.16 | 25.08 | 25.10 | -0.397% | 4,689 | -1.322% |
| 2026-09-25 | 25.08 | 25.24 | 25.08 | 25.20 | +0.119% | 544 | -1.714% |
| 2026-09-24 | 25.21 | 25.21 | 25.17 | 25.17 | -0.455% | 110 | -1.597% |
| 2026-09-23 | 25.29 | 25.29 | 25.29 | 25.29 | -0.553% | 111 | -2.045% |
| 2026-09-22 | 25.44 | 25.44 | 25.43 | 25.43 | +0.101% | 112 | -2.586% |
| 2026-09-21 | 25.24 | 25.44 | 25.24 | 25.40 | +0.032% | 328 | -2.488% |
| 2026-09-18 | 25.37 | 25.46 | 25.37 | 25.39 | -0.525% | 684 | -2.456% |
| 2026-09-17 | 25.49 | 25.53 | 25.49 | 25.53 | +0.024% | 114 | -2.968% |
| 2026-09-16 | 25.59 | 25.59 | 25.52 | 25.52 | -0.663% | 112 | -2.945% |
| 2026-09-15 | 25.72 | 25.72 | 25.69 | 25.69 | -0.580% | 123 | -3.589% |
| 2026-09-14 | 25.81 | 25.86 | 25.79 | 25.84 | +0.380% | 511 | -4.148% |
| 2026-09-11 | 25.77 | 25.77 | 25.74 | 25.74 | +0.469% | 1,633 | -3.784% |
| 2026-09-10 | 25.67 | 25.67 | 25.62 | 25.62 | -0.186% | 255 | -3.333% |
| 2026-09-09 | 25.67 | 25.67 | 25.67 | 25.67 | -0.945% | 21 | -3.513% |
| 2026-09-08 | 25.91 | 25.91 | 25.91 | 25.91 | -0.900% | 12 | -4.424% |
| 2026-09-04 | 26.18 | 26.29 | 26.14 | 26.15 | -0.057% | 38,512 | -5.284% |
| 2026-09-03 | 26.34 | 26.34 | 26.17 | 26.17 | -0.002% | 113 | -5.339% |
| 2026-09-02 | 26.17 | 26.25 | 26.17 | 26.17 | +0.500% | 4,568 | -5.340% |
| 2026-09-01 | 26.19 | 26.19 | 26.04 | 26.04 | -0.420% | 794 | -4.866% |
| 2026-08-31 | 26.23 | 26.23 | 26.14 | 26.14 | -0.382% | 112 | -5.266% |
| 2026-08-28 | 26.25 | 26.25 | 26.25 | 26.25 | -0.416% | 36 | -5.627% |
| 2026-08-27 | 26.35 | 26.35 | 26.35 | 26.35 | -0.530% | 10 | -6.020% |
| 2026-08-26 | 26.50 | 26.50 | 26.50 | 26.50 | -0.037% | 10 | -6.517% |
| 2026-08-25 | 26.48 | 26.53 | 26.48 | 26.50 | +0.094% | 4,732 | -6.552% |
| 2026-08-24 | 26.52 | 26.52 | 26.48 | 26.48 | +0.321% | 119 | -6.464% |
| 2026-08-21 | 26.43 | 26.43 | 26.40 | 26.40 | +0.174% | 20,612 | -6.164% |
| 2026-08-20 | 26.38 | 26.42 | 26.35 | 26.35 | -0.215% | 6,010 | -6.001% |
| 2026-08-19 | 26.43 | 26.43 | 26.41 | 26.41 | +0.690% | 69,012 | -6.203% |
| 2026-08-18 | 25.93 | 27.18 | 25.53 | 26.23 | +0.249% | 100,042 | -5.555% |
| 2026-08-17 | 26.25 | 26.25 | 26.16 | 26.16 | -0.551% | 1,587 | -5.320% |
| 2026-08-14 | 26.31 | 26.31 | 26.31 | 26.31 | -0.039% | 4,622 | -5.842% |
| 2026-08-13 | 26.22 | 26.32 | 26.22 | 26.32 | +0.767% | 36,413 | -5.879% |
| 2026-08-12 | 26.13 | 26.13 | 26.11 | 26.11 | -0.058% | 3,844 | -5.156% |
| 2026-08-11 | 26.11 | 26.13 | 26.11 | 26.13 | +0.134% | 394 | -5.211% |
| 2026-08-10 | 26.09 | 26.09 | 26.09 | 26.09 | +0.227% | 14 | -5.084% |
| 2026-08-07 | 26.03 | 26.08 | 26.03 | 26.04 | +0.506% | 50,773 | -4.869% |
| 2026-08-06 | 25.90 | 25.97 | 25.90 | 25.90 | +0.233% | 100,072 | -4.388% |
| 2026-08-05 | 25.84 | 25.84 | 25.84 | 25.84 | -0.099% | 18 | -4.165% |
| 2026-08-04 | 25.87 | 25.87 | 25.87 | 25.87 | +0.250% | 10 | -4.259% |
| 2026-08-03 | 25.81 | 25.81 | 25.81 | 25.81 | +0.548% | 9 | -4.020% |
| 2026-07-31 | 25.71 | 25.71 | 25.64 | 25.66 | +0.039% | 210 | -3.494% |
| 2026-07-30 | 25.67 | 25.67 | 25.62 | 25.65 | -1.072% | 208 | -3.456% |
| 2026-07-29 | 25.90 | 26.00 | 25.90 | 25.93 | +0.244% | 1,244 | -4.491% |
| 2026-07-28 | 25.90 | 25.90 | 25.82 | 25.87 | +0.622% | 208 | -4.259% |
| 2026-07-27 | 25.76 | 25.76 | 25.71 | 25.71 | +0.508% | 144 | -3.663% |
| 2026-07-24 | 25.63 | 25.63 | 25.58 | 25.58 | +0.762% | 108 | -3.173% |
| 2026-07-23 | 25.39 | 25.39 | 25.39 | 25.39 | -0.386% | 8 | -2.436% |
| 2026-07-22 | 25.47 | 25.54 | 25.47 | 25.48 | -0.043% | 316 | -2.812% |
| 2026-07-21 | 25.48 | 25.50 | 25.48 | 25.50 | -0.265% | 204 | -2.854% |
| 2026-07-20 | 25.54 | 25.65 | 25.53 | 25.56 | +0.132% | 96,558 | -3.112% |
| 2026-07-17 | 25.63 | 25.63 | 25.53 | 25.53 | -0.486% | 19,665 | -2.984% |
| 2026-07-16 | 25.50 | 25.65 | 25.50 | 25.65 | +0.844% | 705 | -3.456% |
| 2026-07-15 | 25.52 | 25.52 | 25.44 | 25.44 | -0.019% | 80,237 | -2.641% |
| 2026-07-14 | 25.50 | 25.50 | 25.45 | 25.45 | -0.274% | 19,009 | -2.659% |
| 2026-07-13 | 24.49 | 25.56 | 24.49 | 25.51 | +0.142% | 504 | -2.926% |
| 2026-07-10 | 25.50 | 25.50 | 25.48 | 25.48 | +0.504% | 1,379 | -2.789% |
| 2026-07-09 | 25.39 | 25.39 | 25.35 | 25.35 | +0.121% | 108 | -2.299% |
| 2026-07-08 | 25.29 | 25.40 | 25.29 | 25.32 | -0.489% | 60,543 | -2.181% |
| 2026-07-07 | 25.45 | 25.47 | 25.44 | 25.44 | +0.223% | 1,306 | -2.659% |
| 2026-07-06 | 25.37 | 25.39 | 25.37 | 25.39 | -0.031% | 807 | -2.442% |
| 2026-07-02 | 25.38 | 25.40 | 25.37 | 25.40 | +0.569% | 254 | -2.472% |
| 2026-07-01 | 25.25 | 25.33 | 25.25 | 25.25 | +0.230% | 5,532 | -1.917% |
| 2026-06-30 | 25.17 | 25.19 | 25.17 | 25.19 | -0.182% | 109 | -1.691% |
| 2026-06-29 | 25.22 | 25.28 | 25.22 | 25.24 | -0.102% | 96,131 | -1.870% |
| 2026-06-26 | 25.21 | 25.27 | 25.21 | 25.27 | +0.946% | 307 | -1.970% |
| 2026-06-25 | 25.10 | 25.10 | 25.03 | 25.03 | -0.246% | 142,260 | -1.043% |
| 2026-06-24 | 25.10 | 25.10 | 25.09 | 25.09 | 0.000% | 360,012 | -1.286% |