Skip to main content
logo
Defiance AI & Power Infrastructure ETF (AIPO)
NASDAQ: AIPO · Real-Time Price · USD
24.79
-0.16 (-0.64%)
At close: Mar 27, 2026, 4:00 PM EDT
25.29
+0.50 (2.02%)
After-hours: Mar 27, 2026, 7:50 PM EDT

AIPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202624.7725.1624.6824.7924.79-0.64%295,542
Mar 26, 202625.7825.8624.9024.9524.95-4.81%527,171
Mar 25, 202626.2326.5026.1326.2126.211.39%300,402
Mar 24, 202625.1425.9325.0725.8525.851.97%230,530
Mar 23, 202625.3825.9825.1725.3525.352.34%335,748
Mar 20, 202625.8725.9924.6824.7724.77-4.29%264,206
Mar 19, 202625.2226.0424.9925.8825.880.70%390,779
Mar 18, 202625.7126.1025.6525.7025.70-0.46%190,540
Mar 17, 202625.8325.8725.5025.8225.820.51%178,164
Mar 16, 202625.6425.8325.4525.6925.692.23%249,119
Mar 13, 202625.6025.8425.1025.1325.13-1.33%147,893
Mar 12, 202625.6425.8025.2625.4725.47-1.66%201,239
Mar 11, 202626.0426.2025.7325.9025.900.23%164,323
Mar 10, 202625.6826.2325.6125.8425.840.94%361,257
Mar 9, 202624.2225.6624.2025.6025.604.07%448,244
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