Skip to main content
logo
Defiance AI & Power Infrastructure ETF (AIPO)
NASDAQ: AIPO · Real-Time Price · USD
24.56
-0.01 (-0.04%)
Jan 23, 2026, 10:43 AM EST - Market open

AIPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202624.6624.6624.2424.56--0.04%87,428
Jan 22, 202625.0125.0624.3824.5724.57-0.16%824,045
Jan 21, 202624.6824.7624.0024.6124.611.53%445,964
Jan 20, 202624.1224.5924.0924.2424.24-1.54%363,585
Jan 16, 202624.4024.8324.3424.6224.621.99%382,943
Jan 15, 202624.2924.4724.1224.1424.141.43%371,273
Jan 14, 202623.8323.8323.4823.8023.80-0.46%297,863
Jan 13, 202623.8624.0723.8023.9123.911.06%226,456
Jan 12, 202623.1923.7223.1123.6623.661.55%208,711
Jan 9, 202623.3123.4423.2023.3023.302.10%139,505
Jan 8, 202623.3323.3322.6722.8222.82-1.85%118,784
Jan 7, 202623.4923.5523.1923.2523.25-1.48%232,894
Jan 6, 202623.4823.6223.0023.6023.601.20%249,772
Jan 5, 202623.6823.7123.1823.3223.320.73%243,740
Jan 2, 202622.4823.1522.4823.1523.154.66%142,722
Dec 31, 202522.3722.3722.0822.1222.12-0.90%133,847
Dec 30, 202522.5122.5222.3122.3222.32-0.62%161,403
Dec 29, 202522.4622.7022.3622.4622.46-0.58%277,492
Dec 26, 202522.5622.7022.4522.5922.59-0.48%138,520
Dec 24, 202522.5822.7022.5522.7022.700.13%45,896
Dec 23, 202522.5722.7022.4422.6722.670.22%100,149
Dec 22, 202522.6022.7122.4122.6222.621.30%134,754
Dec 19, 202521.9022.3721.8122.3322.332.57%80,070
Dec 18, 202521.8422.0721.6221.7721.772.40%505,827
Dec 17, 202522.6322.6321.2321.2621.26-5.30%184,610
Dec 16, 202522.5322.7022.1022.4522.45-0.36%154,838
Dec 15, 202523.1023.1022.5022.5322.53-1.31%143,929
Dec 12, 202524.1424.1422.6122.8322.83-5.86%203,887
Dec 11, 202523.8624.2623.2224.2524.251.17%141,965
Dec 10, 202523.7724.1623.4323.9723.971.61%130,148
Dec 9, 202523.5523.8523.4023.5923.59-0.38%118,316
Dec 8, 202523.8623.8623.4623.6823.68-0.34%195,838
Dec 5, 202523.8423.8423.4423.7623.760.13%248,658
Dec 4, 202523.0523.8822.9223.7323.732.95%129,784
Dec 3, 202522.7823.0622.4223.0523.050.66%93,333
Dec 2, 202522.8923.2522.7522.9022.900.57%141,855
Dec 1, 202522.9722.9922.6822.7722.77-2.27%123,871
Nov 28, 202523.0223.3022.9223.3023.301.70%78,998
Nov 26, 202522.6523.0222.5522.9122.912.74%155,991
Nov 25, 202522.3022.3421.4822.3022.300.04%80,169
Nov 24, 202521.7022.3221.6522.2922.293.72%89,049
Nov 21, 202521.5221.6320.6521.4921.49-0.42%198,021
Nov 20, 202523.3423.5421.4821.5821.58-4.43%306,768
Nov 19, 202522.2322.7822.1922.5822.582.08%107,885
Nov 18, 202521.8322.4021.7022.1222.12-0.27%123,429
Nov 17, 202522.5622.8021.9422.1822.18-1.99%258,085
Nov 14, 202521.7223.0621.6622.6322.630.80%200,603
Nov 13, 202523.6623.6622.2422.4522.45-5.63%341,668
Nov 12, 202524.0024.0623.6023.7923.79-0.13%328,021
Nov 11, 202524.3124.3123.5923.8223.82-2.54%104,323