Defiance AI & Power Infrastructure ETF (AIPO)
NASDAQ: AIPO · Real-Time Price · USD
23.41
-0.27 (-1.14%)
At close: Oct 7, 2025, 4:00 PM EDT
23.70
+0.29 (1.24%)
After-hours: Oct 7, 2025, 4:50 PM EDT
AIPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 24.01 | 24.05 | 23.17 | 23.41 | - | -1.14% | 414,690 |
| Oct 6, 2025 | 23.88 | 24.04 | 23.63 | 23.68 | 23.68 | 2.07% | 265,845 |
| Oct 3, 2025 | 23.32 | 23.53 | 23.06 | 23.20 | 23.20 | -0.22% | 122,470 |
| Oct 2, 2025 | 23.36 | 23.41 | 22.97 | 23.25 | 23.25 | 1.02% | 125,215 |
| Oct 1, 2025 | 22.59 | 23.05 | 22.45 | 23.02 | 23.02 | 1.80% | 106,879 |
| Sep 30, 2025 | 22.53 | 22.62 | 22.31 | 22.61 | 22.61 | 0.83% | 64,840 |
| Sep 29, 2025 | 22.58 | 22.65 | 22.40 | 22.42 | 22.42 | 0.76% | 167,530 |
| Sep 26, 2025 | 22.35 | 22.35 | 22.04 | 22.25 | 22.25 | 0.39% | 61,937 |
| Sep 25, 2025 | 22.01 | 22.30 | 21.56 | 22.16 | 22.16 | -1.08% | 273,114 |
| Sep 24, 2025 | 22.81 | 22.81 | 22.40 | 22.41 | 22.41 | -0.85% | 194,324 |
| Sep 23, 2025 | 23.08 | 23.08 | 22.46 | 22.60 | 22.60 | -1.74% | 176,065 |
| Sep 22, 2025 | 22.57 | 23.04 | 22.30 | 23.00 | 23.00 | 2.12% | 168,449 |
| Sep 19, 2025 | 22.25 | 22.55 | 22.09 | 22.52 | 22.52 | 2.11% | 223,675 |
| Sep 18, 2025 | 21.69 | 22.22 | 21.58 | 22.06 | 22.06 | 2.66% | 50,558 |
| Sep 17, 2025 | 21.65 | 21.65 | 21.20 | 21.49 | 21.49 | -0.01% | 21,257 |
| Sep 16, 2025 | 21.80 | 21.80 | 21.35 | 21.49 | 21.49 | -0.98% | 31,289 |
| Sep 15, 2025 | 21.45 | 21.72 | 21.34 | 21.70 | 21.70 | 2.35% | 58,908 |
| Sep 12, 2025 | 21.36 | 21.36 | 21.16 | 21.20 | 21.20 | -0.25% | 47,173 |
| Sep 11, 2025 | 21.26 | 21.40 | 21.17 | 21.26 | 21.26 | 0.76% | 40,459 |
| Sep 10, 2025 | 20.62 | 21.23 | 20.62 | 21.09 | 21.09 | 4.09% | 95,354 |
| Sep 9, 2025 | 20.22 | 20.27 | 20.05 | 20.27 | 20.27 | 1.10% | 10,157 |
| Sep 8, 2025 | 20.00 | 20.20 | 20.00 | 20.04 | 20.04 | 0.40% | 122,226 |
| Sep 5, 2025 | 20.15 | 20.32 | 19.61 | 19.96 | 19.96 | -0.30% | 15,005 |
| Sep 4, 2025 | 19.93 | 20.04 | 19.88 | 20.03 | 20.03 | 1.01% | 14,027 |
| Sep 3, 2025 | 19.79 | 19.99 | 19.74 | 19.82 | 19.82 | 0.17% | 25,048 |
| Sep 2, 2025 | 19.77 | 19.79 | 19.49 | 19.79 | 19.79 | -1.61% | 47,767 |
| Aug 29, 2025 | 20.69 | 20.69 | 20.02 | 20.11 | 20.11 | -2.78% | 70,530 |
| Aug 28, 2025 | 20.61 | 20.78 | 20.50 | 20.69 | 20.69 | 1.73% | 54,249 |
| Aug 27, 2025 | 20.23 | 20.44 | 20.23 | 20.34 | 20.34 | -0.21% | 13,151 |
| Aug 26, 2025 | 19.98 | 20.38 | 19.98 | 20.38 | 20.38 | 2.00% | 13,263 |
| Aug 25, 2025 | 20.20 | 20.20 | 19.98 | 19.98 | 19.98 | -0.27% | 10,415 |
| Aug 22, 2025 | 19.77 | 20.24 | 19.77 | 20.03 | 20.03 | 2.00% | 16,656 |
| Aug 21, 2025 | 19.71 | 19.83 | 19.58 | 19.64 | 19.64 | -0.14% | 19,146 |
| Aug 20, 2025 | 19.60 | 19.68 | 19.17 | 19.67 | 19.67 | -0.71% | 39,928 |
| Aug 19, 2025 | 20.45 | 20.45 | 19.74 | 19.81 | 19.81 | -2.83% | 35,013 |
| Aug 18, 2025 | 20.36 | 20.40 | 20.18 | 20.39 | 20.39 | 0.72% | 34,756 |
| Aug 15, 2025 | 20.46 | 20.46 | 20.00 | 20.24 | 20.24 | -0.74% | 26,233 |
| Aug 14, 2025 | 20.60 | 20.63 | 20.32 | 20.39 | 20.39 | -1.24% | 33,407 |
| Aug 13, 2025 | 21.19 | 21.19 | 20.32 | 20.65 | 20.65 | -1.34% | 32,016 |
| Aug 12, 2025 | 20.66 | 20.93 | 20.51 | 20.93 | 20.93 | 2.13% | 32,660 |
| Aug 11, 2025 | 20.65 | 20.71 | 20.47 | 20.49 | 20.49 | -0.49% | 24,538 |
| Aug 8, 2025 | 20.87 | 20.87 | 20.50 | 20.59 | 20.59 | 0.03% | 24,595 |
| Aug 7, 2025 | 20.86 | 20.86 | 20.46 | 20.58 | 20.58 | 0.05% | 27,272 |
| Aug 6, 2025 | 20.52 | 20.67 | 20.44 | 20.57 | 20.57 | 0.61% | 29,197 |
| Aug 5, 2025 | 20.72 | 20.79 | 20.22 | 20.45 | 20.45 | -0.46% | 16,987 |
| Aug 4, 2025 | 20.50 | 20.60 | 20.39 | 20.54 | 20.54 | 1.88% | 34,202 |
| Aug 1, 2025 | 20.17 | 20.30 | 19.65 | 20.16 | 20.16 | -2.04% | 52,888 |
| Jul 31, 2025 | 20.94 | 21.07 | 20.50 | 20.58 | 20.58 | -0.21% | 55,715 |
| Jul 30, 2025 | 20.29 | 20.73 | 20.29 | 20.62 | 20.62 | 1.66% | 123,278 |
| Jul 29, 2025 | 20.59 | 20.61 | 20.18 | 20.29 | 20.29 | -0.48% | 32,190 |