Skip to main content
logo
Defiance AI & Power Infrastructure ETF (AIPO)
NASDAQ: AIPO · Real-Time Price · USD
25.53
-0.51 (-1.96%)
At close: Feb 12, 2026, 4:00 PM EST
25.72
+0.19 (0.74%)
After-hours: Feb 12, 2026, 7:57 PM EST

AIPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202626.3426.6025.5225.5325.53-1.96%409,462
Feb 11, 202626.1326.3425.4026.0426.043.21%343,006
Feb 10, 202625.5825.5825.1425.2325.23-1.06%174,751
Feb 9, 202624.8025.6124.7325.5025.502.82%388,118
Feb 6, 202623.9024.8323.9024.8024.806.07%480,791
Feb 5, 202623.4923.9223.1523.3823.38-2.13%389,896
Feb 4, 202625.1725.1723.1323.8923.89-4.71%582,673
Feb 3, 202624.8225.2624.4025.0725.071.75%168,887
Feb 2, 202624.4024.8124.3224.6424.640.37%186,787
Jan 30, 202624.9825.3624.4224.5524.55-2.81%169,680
Jan 29, 202625.5125.5824.5225.2625.26-0.36%282,989
Jan 28, 202625.0625.4624.8025.3525.351.97%431,839
Jan 27, 202624.4324.9224.1524.8624.862.56%190,912
Jan 26, 202624.4424.6524.1924.2424.24-0.62%165,805
Jan 23, 202624.6624.6624.2424.3924.39-0.73%271,741
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