Skip to main content
logo
Defiance AI & Power Infrastructure ETF (AIPO)
NASDAQ: AIPO · Real-Time Price · USD
22.32
-0.14 (-0.62%)
At close: Dec 30, 2025, 4:00 PM EST
22.43
+0.11 (0.49%)
Pre-market: Dec 31, 2025, 8:57 AM EST

AIPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202522.5122.5222.3122.3222.32-0.62%159,844
Dec 29, 202522.4622.7022.3622.4622.46-0.58%277,218
Dec 26, 202522.5622.7022.4522.5922.59-0.48%137,364
Dec 24, 202522.5822.7022.5522.7022.700.13%45,661
Dec 23, 202522.5722.7022.4422.6722.670.22%98,317
Dec 22, 202522.6022.7122.4122.6222.621.30%134,380
Dec 19, 202521.9022.3721.8122.3322.332.57%79,560
Dec 18, 202521.8422.0721.6221.7721.772.40%505,071
Dec 17, 202522.6322.6321.2321.2621.26-5.30%183,130
Dec 16, 202522.5322.7022.1022.4522.45-0.36%154,241
Dec 15, 202523.1023.1022.5022.5322.53-1.31%141,415
Dec 12, 202524.1424.1422.6122.8322.83-5.86%202,567
Dec 11, 202523.8624.2623.2224.2524.251.17%140,842
Dec 10, 202523.7724.1623.4323.9723.971.61%127,302
Dec 9, 202523.5523.8523.4023.5923.59-0.38%117,486
Dec 8, 202523.8623.8623.4623.6823.68-0.34%195,838
Dec 5, 202523.8423.8423.4423.7623.760.13%242,553
Dec 4, 202523.0523.8822.9223.7323.732.95%128,471
Dec 3, 202522.7823.0622.4223.0523.050.66%92,503
Dec 2, 202522.8923.2522.7522.9022.900.57%141,373
Dec 1, 202522.9722.9922.6822.7722.77-2.27%123,871
Nov 28, 202523.0223.3022.9223.3023.301.70%78,864
Nov 26, 202522.6523.0222.5522.9122.912.74%152,439
Nov 25, 202522.3022.3421.4822.3022.300.04%79,585
Nov 24, 202521.7022.3221.6522.2922.293.72%86,249
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
Nov 10, 202524.6724.7824.0524.4424.441.71%211,426
Nov 7, 202523.2224.0422.8324.0324.030.88%415,010
Nov 6, 202524.6624.6623.7123.8223.82-3.56%424,734
Nov 5, 202524.0824.9424.0824.7024.702.66%166,964
Nov 4, 202524.4524.6624.0324.0624.06-4.49%252,946
Nov 3, 202525.4325.4624.9625.1925.19-0.16%637,778
Oct 31, 202525.5225.6224.9225.2325.230.32%376,969
Oct 30, 202525.4225.7125.0925.1525.15-2.18%383,421
Oct 29, 202525.1425.8725.0725.7125.713.38%513,398
Oct 28, 202525.0325.1024.6124.8724.870.53%146,320
Oct 27, 202525.1325.1324.4824.7424.740.37%336,489
Oct 24, 202524.4724.7024.3924.6524.653.35%632,226
Oct 23, 202523.2123.9923.2123.8523.853.43%605,329
Oct 22, 202524.0724.0822.5623.0623.06-3.64%353,830
Oct 21, 202524.4724.4723.7523.9323.93-2.05%166,161
Oct 20, 202524.8624.8624.4224.4324.430.33%318,799