MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IINC — Alki Consolidated Income ETF
NYSE ArcaAlki Consolidated Income ETF
$24.77
-0.05(-0.19%)
- O
- 24.77
- H
- 24.77
- L
- 24.77
- V
- 13.4
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.77
Period Return-1.28%
Period High$27.18
Period Low$24.49
Avg Daily Volume18.9K
Total Trading Days71
IINC — Historical OHLCV Price & Volume Table
Jun 24, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.77 | $24.77 | $24.77 | $24.77 | $-0.05 | -0.19% | 13 | $24.84 | $24.77 $24.77 |
| Oct 1, 2026 | $24.88 | $24.89 | $24.82 | $24.82 | $-0.00 | -0.01% | 618 | $24.88 | $24.82 $24.89 |
| Sep 30, 2026 | $24.82 | $24.82 | $24.82 | $24.82 | $-0.06 | -0.23% | 18 | $24.88 | $24.82 $24.82 |
| Sep 29, 2026 | $24.86 | $24.88 | $24.86 | $24.88 | $-0.23 | -0.90% | 150 | $24.88 | $24.86 $24.88 |
| Sep 28, 2026 | $25.09 | $25.16 | $25.08 | $25.10 | $-0.10 | -0.40% | 4,689 | $25.14 | $25.08 $25.16 |
| Sep 25, 2026 | $25.08 | $25.24 | $25.08 | $25.20 | +$0.03 | +0.12% | 544 | $25.17 | $25.08 $25.24 |
| Sep 24, 2026 | $25.21 | $25.21 | $25.17 | $25.17 | $-0.12 | -0.45% | 110 | $25.21 | $25.17 $25.21 |
| Sep 23, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | $-0.14 | -0.55% | 111 | $25.30 | $25.29 $25.29 |
| Sep 22, 2026 | $25.44 | $25.44 | $25.43 | $25.43 | +$0.03 | +0.10% | 112 | $25.45 | $25.43 $25.44 |
| Sep 21, 2026 | $25.24 | $25.44 | $25.24 | $25.40 | +$0.01 | +0.03% | 328 | $25.35 | $25.24 $25.44 |
| Sep 18, 2026 | $25.37 | $25.46 | $25.37 | $25.39 | $-0.13 | -0.52% | 684 | $25.43 | $25.37 $25.46 |
| Sep 17, 2026 | $25.49 | $25.53 | $25.49 | $25.53 | +$0.01 | +0.02% | 114 | $25.50 | $25.49 $25.53 |
| Sep 16, 2026 | $25.59 | $25.59 | $25.52 | $25.52 | $-0.17 | -0.66% | 112 | $25.59 | $25.52 $25.59 |
| Sep 15, 2026 | $25.72 | $25.72 | $25.69 | $25.69 | $-0.15 | -0.58% | 123 | $25.73 | $25.69 $25.72 |
| Sep 14, 2026 | $25.81 | $25.86 | $25.79 | $25.84 | +$0.10 | +0.38% | 511 | $25.84 | $25.79 $25.86 |
| Sep 11, 2026 | $25.77 | $25.77 | $25.74 | $25.74 | +$0.12 | +0.47% | 1,633 | $25.77 | $25.74 $25.77 |
| Sep 10, 2026 | $25.67 | $25.67 | $25.62 | $25.62 | $-0.05 | -0.19% | 255 | $25.67 | $25.62 $25.67 |
| Sep 9, 2026 | $25.67 | $25.67 | $25.67 | $25.67 | $-0.24 | -0.95% | 21 | $25.87 | $25.67 $25.67 |
| Sep 8, 2026 | $25.91 | $25.91 | $25.91 | $25.91 | $-0.24 | -0.90% | 12 | $25.75 | $25.91 $25.91 |
| Sep 4, 2026 | $26.18 | $26.29 | $26.14 | $26.15 | $-0.02 | -0.06% | 38,512 | $26.20 | $26.14 $26.29 |
| Sep 3, 2026 | $26.34 | $26.34 | $26.17 | $26.17 | $-0.00 | +0.00% | 113 | $26.32 | $26.17 $26.34 |
| Sep 2, 2026 | $26.17 | $26.25 | $26.17 | $26.17 | +$0.13 | +0.50% | 4,568 | $26.23 | $26.17 $26.25 |
| Sep 1, 2026 | $26.19 | $26.19 | $26.04 | $26.04 | $-0.11 | -0.42% | 794 | $26.12 | $26.04 $26.19 |
| Aug 31, 2026 | $26.23 | $26.23 | $26.15 | $26.15 | $-0.10 | -0.38% | 112 | $26.22 | $26.15 $26.23 |
| Aug 28, 2026 | $26.25 | $26.25 | $26.25 | $26.25 | $-0.11 | -0.42% | 36 | $26.21 | $26.25 $26.25 |
| Aug 27, 2026 | $26.35 | $26.35 | $26.35 | $26.35 | $-0.14 | -0.53% | 10 | $26.38 | $26.35 $26.35 |
| Aug 26, 2026 | $26.50 | $26.50 | $26.50 | $26.50 | $-0.01 | -0.04% | 10 | $26.50 | $26.50 $26.50 |
| Aug 25, 2026 | $26.48 | $26.53 | $26.48 | $26.50 | +$0.02 | +0.09% | 4,732 | $26.51 | $26.48 $26.53 |
| Aug 24, 2026 | $26.52 | $26.52 | $26.48 | $26.48 | +$0.08 | +0.32% | 119 | $26.49 | $26.48 $26.52 |
| Aug 21, 2026 | $26.43 | $26.43 | $26.40 | $26.40 | +$0.05 | +0.17% | 20,612 | $26.42 | $26.40 $26.43 |