Defiance Global Foundries ETF (AIFR)
NASDAQ: AIFR · Real-Time Price · USD
17.93
-0.30 (-1.63%)
At close: Nov 10, 2026, 4:00 PM EST
17.93
0.00 (0.00%)
After-hours: Nov 10, 2026, 4:15 PM EST
AIFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 17.86 | 17.93 | 17.86 | 17.94 | 17.94 | -1.63% | 510 |
| Nov 9, 2026 | 17.89 | 18.23 | 17.89 | 18.23 | 18.23 | 6.68% | 824 |
| Nov 6, 2026 | 17.23 | 17.23 | 17.09 | 17.09 | 17.09 | 6.49% | 559 |
| Nov 5, 2026 | 17.47 | 17.47 | 16.05 | 16.05 | 16.05 | -12.93% | 2,979 |
| Nov 4, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -2.63% | 78 |
| Nov 3, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.01% | 29 |
| Nov 2, 2026 | 19.30 | 19.30 | 18.74 | 18.74 | 18.74 | -2.69% | 459 |
| Oct 30, 2026 | 19.57 | 19.57 | 19.15 | 19.26 | 19.26 | -10.74% | 3,035 |
| Oct 29, 2026 | 21.66 | 21.66 | 21.54 | 21.57 | 21.57 | -4.22% | 1,931 |
| Oct 28, 2026 | 22.38 | 22.52 | 22.38 | 22.52 | 22.52 | 1.97% | 1,653 |
| Oct 27, 2026 | 22.01 | 22.09 | 22.01 | 22.09 | 22.09 | 2.66% | 549 |
| Oct 26, 2026 | 21.71 | 21.71 | 21.52 | 21.52 | 21.51 | 2.09% | 274 |
| Oct 23, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.40% | 88 |
| Oct 22, 2026 | 21.38 | 21.38 | 20.78 | 20.78 | 20.78 | -6.66% | 190 |
| Oct 21, 2026 | 22.26 | 22.42 | 22.15 | 22.27 | 22.27 | 2.20% | 5,104 |
| Oct 20, 2026 | 22.05 | 22.05 | 21.79 | 21.79 | 21.79 | -0.53% | 213 |
| Oct 19, 2026 | 21.88 | 21.95 | 21.88 | 21.90 | 21.90 | 1.67% | 662 |
| Oct 16, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -4.41% | 93 |
| Oct 15, 2026 | 21.75 | 22.54 | 21.75 | 22.54 | 22.54 | -2.21% | 1,332 |
| Oct 14, 2026 | 23.55 | 23.61 | 23.05 | 23.05 | 23.05 | -3.18% | 2,963 |
| Oct 13, 2026 | 23.66 | 23.81 | 23.66 | 23.81 | 23.81 | -0.96% | 1,166 |
| Oct 12, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -2.54% | 304 |
| Oct 9, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.66 | -0.30% | 161 |
| Oct 8, 2026 | 24.62 | 24.74 | 24.62 | 24.74 | 24.74 | -3.95% | 156 |
| Oct 7, 2026 | 25.70 | 25.79 | 25.66 | 25.76 | 25.76 | -0.79% | 2,083 |
| Oct 6, 2026 | 26.21 | 26.21 | 25.96 | 25.96 | 25.96 | -1.52% | 659 |
| Oct 5, 2026 | 26.30 | 26.36 | 26.30 | 26.36 | 26.36 | -1.64% | 271 |
| Oct 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.66% | 98 |
| Oct 1, 2026 | 26.11 | 26.44 | 26.11 | 26.36 | 26.36 | 1.93% | 3,665 |
| Sep 30, 2026 | 25.81 | 25.86 | 25.81 | 25.86 | 25.86 | -0.54% | 391 |
| Sep 29, 2026 | 26.05 | 26.45 | 26.00 | 26.00 | 26.00 | 1.42% | 2,484 |
| Sep 28, 2026 | 25.65 | 25.69 | 25.50 | 25.64 | 25.64 | -2.75% | 902 |
| Sep 25, 2026 | 26.39 | 26.40 | 26.30 | 26.36 | 26.36 | 0.86% | 1,474 |
| Sep 24, 2026 | 26.02 | 26.18 | 26.02 | 26.14 | 26.14 | -0.48% | 582 |
| Sep 23, 2026 | 26.42 | 26.46 | 26.18 | 26.26 | 26.26 | -2.24% | 3,980 |
| Sep 22, 2026 | 26.39 | 26.87 | 26.37 | 26.87 | 26.87 | 0.75% | 3,530 |
| Sep 21, 2026 | 26.23 | 26.68 | 26.18 | 26.67 | 26.67 | 5.86% | 3,420 |
| Sep 18, 2026 | 24.91 | 25.19 | 24.91 | 25.19 | 25.19 | 0.61% | 1,117 |
| Sep 17, 2026 | 24.91 | 25.16 | 24.90 | 25.04 | 25.04 | 5.74% | 4,018 |
| Sep 16, 2026 | 23.88 | 24.05 | 23.65 | 23.68 | 23.68 | 2.21% | 2,014 |
| Sep 15, 2026 | 23.40 | 23.40 | 23.17 | 23.17 | 23.17 | -0.56% | 1,199 |
| Sep 14, 2026 | 23.27 | 23.50 | 23.27 | 23.30 | 23.30 | -5.15% | 1,465 |
| Sep 11, 2026 | 24.51 | 24.59 | 24.50 | 24.56 | 24.56 | 1.74% | 1,443 |