Defiance AI Magnificent 10 ETF (AIMG)

NASDAQ: AIMG · Real-Time Price · USD

14.86

-0.16 (-1.04%)

At close: Nov 10, 2026, 4:00 PM EST

14.86

0.00 (0.00%)

After-hours: Nov 10, 2026, 4:15 PM EST

AIMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	14.86	14.86	14.86	14.86	14.86	-1.04%	178
Nov 9, 2026	14.85	15.09	14.85	15.01	15.01	5.79%	1,119
Nov 6, 2026	14.06	14.21	14.06	14.19	14.19	4.23%	653
Nov 5, 2026	14.84	14.84	13.62	13.62	13.62	-12.23%	4,429
Nov 4, 2026	15.43	15.52	15.43	15.51	15.51	-3.99%	4,660
Nov 3, 2026	16.19	16.25	16.13	16.16	16.16	1.81%	3,162
Nov 2, 2026	16.26	16.26	15.87	15.87	15.87	-4.83%	509
Oct 30, 2026	16.87	16.87	16.68	16.68	16.68	-6.54%	892
Oct 29, 2026	17.94	17.94	17.84	17.84	17.84	-4.62%	653
Oct 28, 2026	18.45	18.71	18.45	18.71	18.71	3.71%	1,604
Oct 27, 2026	18.04	18.04	18.04	18.04	18.04	3.57%	153
Oct 26, 2026	17.51	17.52	17.41	17.41	17.41	2.78%	3,166
Oct 23, 2026	16.82	17.04	16.82	16.94	16.94	0.93%	1,211
Oct 22, 2026	16.89	16.89	16.79	16.79	16.79	-6.80%	631
Oct 21, 2026	17.95	18.01	17.95	18.01	18.01	1.94%	2,474
Oct 20, 2026	17.68	17.76	17.67	17.67	17.67	-0.48%	843
Oct 19, 2026	18.14	18.15	17.76	17.76	17.76	2.06%	3,165
Oct 16, 2026	17.66	17.71	17.40	17.40	17.40	-4.19%	2,723
Oct 15, 2026	17.89	18.16	17.89	18.16	18.16	-1.80%	819
Oct 14, 2026	19.07	19.07	18.49	18.49	18.49	-5.15%	1,179
Oct 13, 2026	19.28	19.49	19.28	19.49	19.49	-0.81%	1,144
Oct 12, 2026	19.91	19.91	19.62	19.65	19.65	-3.94%	1,992
Oct 9, 2026	20.74	20.74	20.43	20.46	20.46	0.75%	921
Oct 8, 2026	20.93	20.93	20.26	20.31	20.31	-4.25%	4,715
Oct 7, 2026	20.84	21.21	20.84	21.21	21.21	-0.46%	8,162
Oct 6, 2026	21.26	21.50	21.26	21.31	21.30	0.37%	639
Oct 5, 2026	21.18	21.24	21.13	21.23	21.23	0.50%	5,774
Oct 2, 2026	21.19	21.19	21.08	21.12	21.12	1.94%	6,649
Oct 1, 2026	20.59	20.72	20.59	20.72	20.72	2.74%	479
Sep 30, 2026	20.20	20.20	20.16	20.17	20.17	-0.53%	3,216
Sep 29, 2026	20.12	20.44	20.12	20.27	20.27	2.28%	1,962
Sep 28, 2026	20.07	20.07	19.63	19.82	19.82	-2.20%	987
Sep 25, 2026	20.28	20.38	20.14	20.27	20.27	0.99%	6,426
Sep 24, 2026	19.87	20.15	19.87	20.07	20.07	-0.47%	10,309
Sep 23, 2026	20.39	20.39	20.16	20.16	20.16	-2.24%	4,262
Sep 22, 2026	20.71	20.71	20.52	20.62	20.62	0.82%	13,067
Sep 21, 2026	20.06	20.46	20.06	20.46	20.46	3.24%	11,445
Sep 18, 2026	19.53	19.81	19.50	19.81	19.81	2.36%	7,192
Sep 17, 2026	19.41	19.55	19.36	19.36	19.36	2.63%	1,701
Sep 16, 2026	18.79	18.98	18.79	18.86	18.86	2.09%	5,743
Sep 15, 2026	18.65	18.71	18.41	18.48	18.47	0.11%	10,493
Sep 14, 2026	19.05	19.05	18.46	18.46	18.45	-6.58%	3,714
Sep 11, 2026	19.73	19.79	19.53	19.76	19.76	1.46%	6,358