MetaCap

IINC Historical Prices

NYSEARCA: IINCTidal Investments LLCDerivative IncomeETFUSD

25.14-0.0021 (-0.01%)

At close: Oct 9, 3:56 PM ET · Delayed 15 min

IINC price history

The price history for Alki Consolidated Income (IINC) on this page begins on June 22, 2026, when the stock closed at $25.27; it most recently closed at $25.14 on October 5, 2026. The highest price in this record is $27.18, reached on August 17, 2026; the latest close is 7.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

IINC returns

1 week

+1.49%

1 month

-2.07%

3 months

-1.34%

IINC price return, excluding dividends.

IINC daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
25.1525.1525.1425.14+0.43%
25.0625.0625.0325.03+0.56%
24.8924.8924.8924.89+0.48%
24.7724.7724.7724.77-0.20%
24.8824.8924.8224.820.00%
24.8224.8224.8224.82-0.24%
24.8624.8824.8624.88-0.88%
25.0925.1625.0825.10-0.40%
25.0825.2425.0825.20+0.12%
25.2125.2125.1725.17-0.47%
25.2925.2925.2925.29-0.55%
25.4425.4425.4325.43+0.12%
25.2425.4425.2425.40+0.04%
25.3725.4625.3725.39-0.55%
25.4925.5325.4925.53+0.04%
25.5925.5925.5225.52-0.66%
25.7225.7225.6925.69-0.58%
25.8125.8625.7925.84+0.39%
25.7725.7725.7425.74+0.47%
25.6725.6725.6225.62-0.19%
25.6725.6725.6725.67-0.93%
25.9125.9125.9125.91-0.92%
26.1826.2926.1426.15-0.08%
26.3426.3426.1726.170.00%
26.1726.2526.1726.17+0.50%
26.1926.1926.0426.04-0.42%
26.2326.2326.1526.15-0.38%
26.2526.2526.2526.25-0.38%
26.3526.3526.3526.35-0.57%
26.5026.5026.5026.500.00%
26.4826.5326.4826.50+0.08%
26.5226.5226.4826.48+0.30%
26.4326.4326.4026.40+0.19%
26.3826.4226.3526.35-0.23%
26.4326.4326.4126.41+0.69%
25.9327.1825.5326.23+0.27%
26.2526.2526.1626.16-0.57%
26.3126.3126.3126.31-0.04%
26.2226.3226.2226.32+0.80%
26.1326.1326.1126.11-0.08%
26.1126.1326.1126.13+0.11%
26.1026.1026.1026.10+0.23%
26.0326.0826.0326.04+0.54%
25.9025.9725.9025.90+0.23%
25.8425.8425.8425.84-0.12%
25.8725.8725.8725.87+0.23%
25.8125.8125.8125.81+0.55%
25.7125.7125.6425.67+0.08%
25.6725.6725.6225.65-1.08%
25.9026.0025.9025.93+0.23%
25.9025.9025.8225.87+0.62%
25.7625.7625.7125.71+0.51%
25.6325.6325.5825.58+0.75%
25.3925.3925.3925.39-0.39%
25.4725.5425.4725.49-0.04%
25.4925.5025.4925.50-0.23%
25.5425.6525.5325.56+0.12%
25.6325.6325.5325.53-0.47%
25.5025.6525.5025.65+0.83%
25.5225.5225.4425.44-0.04%
25.5025.5025.4525.45-0.24%
24.4925.5624.4925.51+0.12%
25.5025.5025.4825.48+0.51%
25.3925.3925.3525.35+0.12%
25.2925.4025.2925.32-0.47%
25.4525.4725.4425.44+0.20%
25.3725.3925.3725.39-0.04%
25.3825.4025.3725.40+0.59%
25.2525.3325.2525.25+0.24%
25.1725.1925.1725.19-0.20%
25.2225.2825.2225.24-0.12%
25.2125.2725.2125.27+0.96%
25.1025.1025.0325.03-0.24%
25.1025.1025.0925.09—

Related