Defiance AI & Power Infrastructure ETF (AIPO)

NASDAQ: AIPO · Real-Time Price · USD

28.43

-0.77 (-2.64%)

At close: Sep 10, 2026, 4:00 PM EDT

28.55

+0.12 (0.42%)

After-hours: Sep 10, 2026, 7:07 PM EDT

AIPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	28.72	28.95	28.41	28.43	28.43	-2.64%	754,196
Sep 9, 2026	29.75	29.98	29.19	29.20	29.20	-2.34%	1,039,717
Sep 8, 2026	29.50	30.19	29.47	29.90	29.90	2.86%	2,277,377
Sep 4, 2026	28.58	29.09	28.55	29.07	29.07	2.11%	989,302
Sep 3, 2026	27.96	28.55	27.73	28.47	28.47	2.12%	1,132,446
Sep 2, 2026	27.55	27.88	27.35	27.88	27.88	0.80%	1,113,116
Sep 1, 2026	27.50	27.67	27.20	27.66	27.66	-0.86%	2,019,634
Aug 31, 2026	27.88	27.95	27.69	27.90	27.90	-0.50%	660,069
Aug 28, 2026	29.14	29.15	28.02	28.04	28.04	-3.97%	965,277
Aug 27, 2026	29.55	29.55	29.02	29.20	29.20	0.93%	1,211,459
Aug 26, 2026	28.71	29.16	28.71	28.93	28.93	0.73%	644,721
Aug 25, 2026	28.98	29.09	28.56	28.72	28.72	1.06%	1,069,084
Aug 24, 2026	28.61	28.69	28.16	28.42	28.42	-1.69%	1,336,291
Aug 21, 2026	29.25	29.36	28.74	28.91	28.91	-0.21%	543,265
Aug 20, 2026	29.09	29.28	28.73	28.97	28.97	-1.09%	2,107,149
Aug 19, 2026	29.79	29.82	28.71	29.29	29.29	-1.21%	1,025,801
Aug 18, 2026	30.40	30.51	29.52	29.65	29.65	-4.85%	990,071
Aug 17, 2026	31.14	31.38	30.94	31.16	31.16	0.74%	794,924
Aug 14, 2026	30.75	31.14	30.60	30.93	30.93	0.81%	840,408
Aug 13, 2026	30.78	31.16	30.63	30.68	30.68	-0.32%	903,809
Aug 12, 2026	31.25	31.27	30.71	30.78	30.78	1.89%	853,520
Aug 11, 2026	30.04	30.48	30.02	30.21	30.21	1.75%	576,207
Aug 10, 2026	30.35	30.38	29.68	29.69	29.69	-1.49%	894,835
Aug 7, 2026	30.40	30.44	29.51	30.14	30.14	0.97%	695,870
Aug 6, 2026	29.98	30.68	29.73	29.85	29.85	-0.96%	1,208,719
Aug 5, 2026	30.26	30.74	30.13	30.14	30.14	-0.43%	764,353
Aug 4, 2026	30.26	30.53	29.75	30.27	30.27	2.23%	1,202,687
Aug 3, 2026	28.36	29.71	28.17	29.61	29.61	3.42%	1,283,955
Jul 31, 2026	29.59	29.60	28.32	28.63	28.63	0.63%	1,482,765
Jul 30, 2026	27.73	28.55	27.73	28.45	28.45	8.17%	1,847,581
Jul 29, 2026	27.59	27.74	26.23	26.30	26.30	-5.57%	2,227,359
Jul 28, 2026	28.26	28.26	27.27	27.85	27.85	-4.06%	1,298,592
Jul 27, 2026	29.62	29.78	28.31	29.03	29.03	-1.02%	1,299,396
Jul 24, 2026	30.34	30.37	29.22	29.33	29.33	-3.74%	1,525,965
Jul 23, 2026	30.00	30.80	29.95	30.47	30.47	0.63%	1,213,986
Jul 22, 2026	29.83	30.48	29.83	30.28	30.28	-	1,295,176
Jul 21, 2026	30.11	30.44	29.90	30.28	30.28	2.99%	1,138,202
Jul 20, 2026	29.65	29.92	29.32	29.40	29.40	0.68%	817,749
Jul 17, 2026	28.44	29.66	28.10	29.20	29.20	-0.24%	1,687,920
Jul 16, 2026	29.88	29.88	28.99	29.27	29.27	-4.06%	1,372,353
Jul 15, 2026	30.91	30.95	29.60	30.51	30.51	-0.55%	1,279,565
Jul 14, 2026	31.01	31.17	30.52	30.68	30.68	1.42%	1,347,224
Jul 13, 2026	30.80	30.90	30.11	30.25	30.25	-3.14%	857,561
Jul 10, 2026	31.31	31.38	30.85	31.23	31.23	-0.41%	719,669
Jul 9, 2026	31.73	31.84	31.21	31.36	31.36	1.62%	1,408,303
Jul 8, 2026	30.26	31.04	30.16	30.86	30.86	0.92%	688,567
Jul 7, 2026	31.21	31.21	29.93	30.58	30.58	-4.17%	1,259,494
Jul 6, 2026	31.61	32.52	31.50	31.91	31.91	2.84%	933,607
Jul 2, 2026	32.06	32.47	30.54	31.03	31.03	-3.12%	1,482,041
Jul 1, 2026	32.90	32.90	31.96	32.03	32.03	-4.13%	2,098,643