MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIUP — FINQ FIRST U.S. Large Cap AI-Managed Equity ETF
NYSE ArcaFINQ FIRST U.S. Large Cap AI-Managed Equity ETF
$32.40
+0.19(+0.59%)
- O
- 32.13
- H
- 32.56
- L
- 31.91
- V
- 2.11K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$32.40
Period Return+32.03%
Period High$32.83
Period Low$22.56
Avg Daily Volume2.3K
Total Trading Days164
AIUP — Historical OHLCV Price & Volume Table
Feb 6, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $32.13 | $32.56 | $31.91 | $32.40 | +$0.19 | +0.59% | 2,109 | $32.12 | $31.91 $32.56 |
| Sep 30, 2026 | $32.19 | $32.39 | $32.14 | $32.21 | +$0.16 | +0.49% | 2,587 | $32.28 | $32.14 $32.39 |
| Sep 29, 2026 | $32.41 | $32.41 | $31.75 | $32.05 | +$0.10 | +0.32% | 4,657 | $31.96 | $31.75 $32.41 |
| Sep 28, 2026 | $31.98 | $32.17 | $31.66 | $31.95 | $-0.60 | -1.85% | 7,304 | $31.91 | $31.66 $32.17 |
| Sep 25, 2026 | $32.50 | $32.65 | $32.47 | $32.55 | $-0.02 | -0.06% | 5,106 | $32.60 | $32.47 $32.65 |
| Sep 24, 2026 | $32.21 | $32.62 | $32.05 | $32.57 | +$0.05 | +0.16% | 3,729 | $32.34 | $32.05 $32.62 |
| Sep 23, 2026 | $32.83 | $32.83 | $32.47 | $32.52 | $-0.17 | -0.53% | 3,766 | $32.62 | $32.47 $32.83 |
| Sep 22, 2026 | $32.43 | $32.69 | $32.39 | $32.69 | +$0.73 | +2.28% | 2,455 | $32.54 | $32.39 $32.69 |
| Sep 21, 2026 | $31.64 | $32.06 | $31.64 | $31.96 | +$0.83 | +2.65% | 4,463 | $31.85 | $31.64 $32.06 |
| Sep 18, 2026 | $30.88 | $31.14 | $30.88 | $31.14 | +$0.66 | +2.16% | 516 | $30.91 | $30.88 $31.14 |
| Sep 17, 2026 | $30.10 | $30.48 | $30.10 | $30.48 | +$0.91 | +3.08% | 681 | $30.22 | $30.10 $30.48 |
| Sep 16, 2026 | $29.91 | $29.91 | $29.57 | $29.57 | $-0.18 | -0.59% | 1,352 | $29.80 | $29.57 $29.91 |
| Sep 15, 2026 | $29.84 | $29.84 | $29.74 | $29.74 | +$0.14 | +0.49% | 286 | $29.79 | $29.74 $29.84 |
| Sep 14, 2026 | $29.24 | $29.60 | $29.24 | $29.60 | +$0.11 | +0.38% | 274 | $29.27 | $29.24 $29.60 |
| Sep 11, 2026 | $29.56 | $29.56 | $29.49 | $29.49 | +$0.08 | +0.27% | 411 | $29.53 | $29.49 $29.56 |
| Sep 10, 2026 | $29.68 | $29.68 | $29.41 | $29.41 | $-0.62 | -2.07% | 881 | $29.61 | $29.41 $29.68 |
| Sep 9, 2026 | $30.15 | $30.37 | $30.03 | $30.03 | +$0.00 | +0.02% | 4,821 | $30.15 | $30.03 $30.37 |
| Sep 8, 2026 | $30.45 | $30.45 | $30.03 | $30.03 | $-0.22 | -0.73% | 1,421 | $30.26 | $30.03 $30.45 |
| Sep 4, 2026 | $30.01 | $30.25 | $30.01 | $30.25 | +$0.79 | +2.68% | 233 | $30.01 | $30.01 $30.25 |
| Sep 3, 2026 | $29.03 | $29.46 | $29.00 | $29.46 | +$0.53 | +1.82% | 2,713 | $29.03 | $29.00 $29.46 |
| Sep 2, 2026 | $28.79 | $28.93 | $28.79 | $28.93 | $-0.19 | -0.66% | 388 | $28.80 | $28.79 $28.93 |
| Sep 1, 2026 | $29.63 | $29.63 | $29.13 | $29.13 | $-0.86 | -2.88% | 4,347 | $29.61 | $29.13 $29.63 |
| Aug 31, 2026 | $29.94 | $30.02 | $29.81 | $29.99 | $-0.01 | -0.02% | 6,207 | $29.90 | $29.81 $30.02 |
| Aug 28, 2026 | $29.87 | $30.00 | $29.87 | $29.99 | $-0.12 | -0.38% | 10,823 | $29.97 | $29.87 $30.00 |
| Aug 27, 2026 | $29.84 | $30.11 | $29.84 | $30.11 | +$0.32 | +1.06% | 581 | $29.97 | $29.84 $30.11 |
| Aug 26, 2026 | $29.57 | $29.97 | $29.57 | $29.79 | +$0.34 | +1.14% | 2,635 | $29.91 | $29.57 $29.97 |
| Aug 25, 2026 | $29.50 | $29.50 | $29.29 | $29.46 | +$0.34 | +1.16% | 2,349 | $29.46 | $29.29 $29.50 |
| Aug 24, 2026 | $29.28 | $29.28 | $29.01 | $29.12 | $-0.58 | -1.95% | 3,278 | $29.23 | $29.01 $29.28 |
| Aug 21, 2026 | $29.60 | $29.71 | $29.60 | $29.70 | +$0.04 | +0.14% | 517 | $29.65 | $29.60 $29.71 |
| Aug 20, 2026 | $31.18 | $31.18 | $29.59 | $29.66 | $-0.06 | -0.19% | 1,142 | $29.96 | $29.59 $31.18 |