Skip to main content
logo
Defiance AI & Power Infrastructure ETF (AIPO)
NASDAQ: AIPO · Real-Time Price · USD
24.60
-0.74 (-2.92%)
At close: Mar 6, 2026, 4:00 PM EST
24.84
+0.24 (0.98%)
After-hours: Mar 6, 2026, 7:46 PM EST

AIPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.0625.3424.4824.6024.60-2.92%309,917
Mar 5, 202625.7625.8824.8025.3425.34-2.12%588,202
Mar 4, 202625.9226.0225.4425.8925.891.33%372,057
Mar 3, 202625.7325.7724.8625.5525.55-3.80%449,697
Mar 2, 202625.6926.5925.6926.5626.561.37%285,754
Feb 27, 202626.2626.3925.7826.2026.20-1.47%438,772
Feb 26, 202626.9326.9325.7126.5926.59-0.97%498,850
Feb 25, 202626.8627.0526.6926.8526.850.45%499,945
Feb 24, 202626.0526.7325.7026.7326.732.89%392,331
Feb 23, 202626.1026.1025.6025.9825.98-0.65%590,886
Feb 20, 202626.2026.5325.8826.1526.15-0.23%272,058
Feb 19, 202625.9826.2125.7226.2126.211.31%324,774
Feb 18, 202626.2526.3525.6625.8725.87-0.23%382,239
Feb 17, 202625.6326.0725.2925.9325.930.86%323,408
Feb 13, 202625.5025.9725.0625.7125.710.71%365,784
Feb 12, 202626.3426.6025.5225.5325.53-1.96%410,611
Feb 11, 202626.1326.3425.4026.0426.043.21%345,215
Feb 10, 202625.5825.5825.1425.2325.23-1.06%174,997
Feb 9, 202624.8025.6124.7325.5025.502.82%389,591
Feb 6, 202623.9024.8323.9024.8024.806.07%489,574
Feb 5, 202623.4923.9223.1523.3823.38-2.13%395,914
Feb 4, 202625.1725.1723.1323.8923.89-4.71%584,861
Feb 3, 202624.8225.2624.4025.0725.071.75%171,874
Feb 2, 202624.4024.8124.3224.6424.640.37%187,822
Jan 30, 202624.9825.3624.4224.5524.55-2.81%170,442
Jan 29, 202625.5125.5824.5225.2625.26-0.36%283,447
Jan 28, 202625.0625.4624.8025.3525.351.97%434,839
Jan 27, 202624.4324.9224.1524.8624.862.56%191,670
Jan 26, 202624.4424.6524.1924.2424.24-0.62%167,165
Jan 23, 202624.6624.6624.2424.3924.39-0.73%273,546
Jan 22, 202625.0125.0624.3824.5724.57-0.16%825,288
Jan 21, 202624.6824.7624.0024.6124.611.53%447,482
Jan 20, 202624.1224.5924.0924.2424.24-1.54%365,611
Jan 16, 202624.4024.8324.3424.6224.621.99%384,422
Jan 15, 202624.2924.4724.1224.1424.141.43%373,166
Jan 14, 202623.8323.8323.4823.8023.80-0.46%300,553
Jan 13, 202623.8624.0723.8023.9123.911.06%227,836
Jan 12, 202623.1923.7223.1123.6623.661.55%210,030
Jan 9, 202623.3123.4423.2023.3023.302.10%140,439
Jan 8, 202623.3323.3322.6722.8222.82-1.85%118,982
Jan 7, 202623.4923.5523.1923.2523.25-1.48%233,305
Jan 6, 202623.4823.6223.0023.6023.601.20%251,215
Jan 5, 202623.6823.7123.1823.3223.320.73%245,152
Jan 2, 202622.4823.1522.4823.1523.154.66%142,847
Dec 31, 202522.3722.3722.0822.1222.12-0.90%134,423
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