Cboe BZX · HIAI · ETF
Ai Funds High Conviction US Equity AI-Managed ETF (HIAI) ETF price history
Every Cboe BZX trading session of Ai Funds High Conviction US Equity AI-Managed ETF from Aug 21, 2026 to Sep 28, 2026: 27 daily bars, adjusted for splits and dividends, with minute bars from Aug 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HIAI adjusted close, 2026 to 2026
- $25.75
- All time high, 2026
- $26.58
- 52 week high, $24.81 low
- 27
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
HIAI key facts
- Ai Funds High Conviction US Equity AI-Managed ETF (HIAI) closed at $25.53 on Sep 28, 2026 on Cboe BZX.
- HIAI's all time high close is $25.75, set on Sep 24, 2026; its all time low close is $24.88 on Sep 15, 2026.
- HIAI's 52 week range is $24.81 to $26.58.
- HIAI's deepest drawdown was -3.0% from Aug 27, 2026 to Sep 15, 2026.
- DataCedar holds 27 daily sessions of HIAI history from Aug 21, 2026 and minute bars from Aug 21, 2026, adjusted for splits and dividends, served by the API under a key.
HIAI price chart, 2026 to 2026
HIAI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 21, 2026 | +0.3% |
HIAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.75 on Sep 24, 2026
- All time low close
- $24.88 on Sep 15, 2026
- 52 week high
- $26.58 on Sep 21, 2026
- 52 week low
- $24.81 on Sep 16, 2026
- Deepest drawdown
- -3.0% from Aug 27, 2026 to Sep 15, 2026, recovered Sep 24, 2026
- Best single session
- +1.3% on Sep 24, 2026
- Worst single session
- -1.9% on Aug 28, 2026
- Volatility, 1 year annualised
- 11.6%
- Sessions closing higher, 1 year
- 46%
HIAI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Aug 21, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.28 | $26.58 | $24.81 | $25.53 | n/a | 1.4M | 27 |
HIAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.53 | +1.6% |
| August 2026 | $25.12 | n/a |
About the HIAI data
Daily bars. 27 sessions from Aug 21, 2026 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Aug 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 21, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HIAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- HELX Franklin Genomic Advancements ETF
- HEMI Hartford Equity Premium Income ETF
- HFGO Hartford Large Cap Growth ETF
- HFSI Hartford Strategic Income ETF
- HIMC Corgi HIMS 2x Daily ETF
- HIMU iShares High Yield Muni Active ETF
- HJLY Corgi U.S. Equities 100% Structured Buffer ETF - July Series
- HJUN Corgi U.S. Equities 100% Structured Buffer ETF - June Series
Common questions
HIAI share price history
