Defiance AI & Power Infrastructure ETF (AIPO)
NASDAQ: AIPO · Real-Time Price · USD
25.08
+0.34 (1.37%)
Oct 28, 2025, 12:31 PM EDT - Market open
AIPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 25.03 | 25.03 | 24.61 | 25.00 | - | 1.05% | 71,821 |
| Oct 27, 2025 | 25.13 | 25.13 | 24.48 | 24.74 | 24.74 | 0.37% | 336,489 |
| Oct 24, 2025 | 24.47 | 24.70 | 24.39 | 24.65 | 24.65 | 3.35% | 632,226 |
| Oct 23, 2025 | 23.21 | 23.99 | 23.21 | 23.85 | 23.85 | 3.43% | 605,329 |
| Oct 22, 2025 | 24.07 | 24.08 | 22.56 | 23.06 | 23.06 | -3.64% | 353,830 |
| Oct 21, 2025 | 24.47 | 24.47 | 23.75 | 23.93 | 23.93 | -2.05% | 166,161 |
| Oct 20, 2025 | 24.86 | 24.86 | 24.42 | 24.43 | 24.43 | 0.33% | 318,799 |
| Oct 17, 2025 | 24.60 | 24.76 | 24.04 | 24.35 | 24.35 | -1.97% | 240,976 |
| Oct 16, 2025 | 25.74 | 25.74 | 24.72 | 24.84 | 24.84 | -2.20% | 505,085 |
| Oct 15, 2025 | 25.56 | 25.80 | 24.83 | 25.40 | 25.40 | 1.93% | 394,982 |
| Oct 14, 2025 | 24.28 | 25.31 | 23.91 | 24.92 | 24.92 | 0.67% | 553,646 |
| Oct 13, 2025 | 24.20 | 24.87 | 24.20 | 24.76 | 24.76 | 5.75% | 238,819 |
| Oct 10, 2025 | 24.37 | 24.61 | 23.35 | 23.41 | 23.41 | -3.02% | 266,510 |
| Oct 9, 2025 | 24.30 | 24.30 | 23.90 | 24.14 | 24.14 | 0.18% | 274,913 |
| Oct 8, 2025 | 23.67 | 24.11 | 23.55 | 24.10 | 24.10 | 2.93% | 365,457 |
| Oct 7, 2025 | 24.01 | 24.05 | 23.17 | 23.41 | 23.41 | -1.14% | 415,623 |
| 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 |