Defiance Global Foundries ETF (AIFR)
NASDAQ: AIFR · Real-Time Price · USD
25.81
-0.19 (-0.73%)
At close: Sep 30, 2026, 4:00 PM EDT
25.86
+0.05 (0.20%)
After-hours: Sep 30, 2026, 4:15 PM EDT
AIFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |