Defiance LLM Catalyst Momentum ETF (AIED)
NYSEARCA: AIED · Real-Time Price · USD
51.77
+2.29 (4.63%)
At close: Nov 9, 2026, 4:00 PM EST
51.77
0.00 (0.00%)
After-hours: Nov 9, 2026, 4:10 PM EST
AIED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 50.69 | 51.95 | 50.69 | 51.77 | 51.77 | 4.63% | 4,161 |
| Nov 6, 2026 | 50.31 | 50.31 | 49.45 | 49.48 | 49.48 | 2.17% | 831 |
| Nov 5, 2026 | 48.73 | 48.83 | 48.43 | 48.43 | 48.43 | -8.10% | 4,209 |
| Nov 4, 2026 | 53.35 | 53.35 | 52.69 | 52.69 | 52.69 | -2.19% | 939 |
| Nov 3, 2026 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | 2.31% | 272 |
| Nov 2, 2026 | 54.47 | 54.47 | 52.65 | 52.65 | 52.65 | -3.33% | 2,047 |
| Oct 30, 2026 | 55.43 | 55.43 | 53.82 | 54.47 | 54.47 | -5.08% | 1,016 |
| Oct 29, 2026 | 57.16 | 57.85 | 57.16 | 57.38 | 57.38 | -1.26% | 1,316 |
| Oct 28, 2026 | 57.97 | 58.12 | 57.86 | 58.12 | 58.12 | 1.45% | 1,083 |
| Oct 27, 2026 | 57.53 | 57.53 | 57.28 | 57.28 | 57.28 | 2.08% | 1,373 |
| Oct 26, 2026 | 55.14 | 56.11 | 55.14 | 56.11 | 56.11 | 2.47% | 1,388 |
| Oct 23, 2026 | 55.31 | 55.31 | 54.76 | 54.76 | 54.76 | -0.28% | 1,006 |
| Oct 22, 2026 | 54.92 | 55.08 | 54.88 | 54.91 | 54.91 | -4.92% | 1,343 |
| Oct 21, 2026 | 58.03 | 58.03 | 57.65 | 57.75 | 57.75 | 1.96% | 1,024 |
| Oct 20, 2026 | 56.51 | 56.80 | 55.81 | 56.64 | 56.64 | -0.30% | 7,157 |
| Oct 19, 2026 | 56.88 | 57.03 | 56.81 | 56.81 | 56.81 | 1.07% | 1,289 |
| Oct 16, 2026 | 56.97 | 56.97 | 56.22 | 56.22 | 56.21 | -3.84% | 1,047 |
| Oct 15, 2026 | 58.66 | 58.66 | 56.01 | 58.46 | 58.46 | -1.17% | 7,712 |
| Oct 14, 2026 | 60.76 | 60.76 | 59.11 | 59.15 | 59.15 | -4.06% | 2,559 |
| Oct 13, 2026 | 60.88 | 61.65 | 60.88 | 61.65 | 61.65 | -0.40% | 1,070 |
| Oct 12, 2026 | 61.99 | 62.06 | 61.90 | 61.90 | 61.90 | -2.13% | 1,929 |
| Oct 9, 2026 | 63.05 | 63.25 | 63.03 | 63.25 | 63.25 | 1.53% | 1,243 |
| Oct 8, 2026 | 63.19 | 63.26 | 62.17 | 62.30 | 62.29 | -2.14% | 2,220 |
| Oct 7, 2026 | 63.35 | 63.66 | 63.15 | 63.66 | 63.66 | -0.68% | 1,046 |
| Oct 6, 2026 | 64.05 | 64.17 | 64.05 | 64.09 | 64.09 | 1.36% | 1,948 |
| Oct 5, 2026 | 62.90 | 63.36 | 62.90 | 63.23 | 63.23 | 0.70% | 8,448 |
| Oct 2, 2026 | 62.81 | 62.98 | 62.79 | 62.79 | 62.79 | 1.16% | 6,503 |
| Oct 1, 2026 | 61.21 | 62.07 | 61.21 | 62.07 | 62.07 | 1.59% | 9,426 |
| Sep 30, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.20% | 635 |
| Sep 29, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 0.43% | 390 |
| Sep 28, 2026 | 61.24 | 61.24 | 60.87 | 60.96 | 60.96 | -0.92% | 590 |
| Sep 25, 2026 | 61.22 | 61.72 | 61.22 | 61.53 | 61.53 | 0.50% | 3,866 |
| Sep 24, 2026 | 60.74 | 61.41 | 60.43 | 61.23 | 61.22 | -0.11% | 18,173 |
| Sep 23, 2026 | 61.17 | 61.36 | 61.17 | 61.29 | 61.29 | -0.37% | 6,338 |
| Sep 22, 2026 | 61.01 | 61.52 | 61.01 | 61.52 | 61.52 | 0.41% | 1,493 |
| Sep 21, 2026 | 61.02 | 61.27 | 60.38 | 61.27 | 61.27 | 2.27% | 3,729 |
| Sep 18, 2026 | 59.53 | 59.91 | 59.38 | 59.91 | 59.91 | 1.24% | 1,292 |
| Sep 17, 2026 | 58.90 | 59.34 | 58.90 | 59.17 | 59.17 | 2.23% | 5,758 |
| Sep 16, 2026 | 58.17 | 58.53 | 57.88 | 57.88 | 57.88 | 0.71% | 1,842 |
| Sep 15, 2026 | 57.94 | 57.94 | 57.41 | 57.47 | 57.47 | -0.03% | 2,501 |
| Sep 14, 2026 | 57.19 | 57.94 | 57.19 | 57.49 | 57.49 | -3.10% | 1,546 |
| Sep 11, 2026 | 59.32 | 59.33 | 59.32 | 59.33 | 59.33 | 1.80% | 464 |
| Sep 10, 2026 | 58.79 | 58.79 | 58.28 | 58.28 | 58.28 | -2.17% | 1,246 |
| Sep 9, 2026 | 60.00 | 60.07 | 59.58 | 59.58 | 59.58 | -0.29% | 1,223 |
| Sep 8, 2026 | 59.72 | 60.14 | 59.57 | 59.75 | 59.75 | 1.18% | 1,003 |
| Sep 4, 2026 | 58.94 | 59.06 | 58.94 | 59.06 | 59.05 | 1.75% | 1,003 |
| Sep 3, 2026 | 57.45 | 58.04 | 57.45 | 58.04 | 58.04 | 1.25% | 5,693 |
| Sep 2, 2026 | 56.60 | 57.33 | 56.60 | 57.33 | 57.33 | 0.35% | 605 |
| Sep 1, 2026 | 56.98 | 57.13 | 56.96 | 57.13 | 57.12 | -1.30% | 1,166 |
| Aug 31, 2026 | 57.70 | 57.97 | 57.51 | 57.88 | 57.88 | 0.53% | 5,572 |