Defiance AI & Power Infrastructure ETF (AIPO)

NASDAQ: AIPO · Real-Time Price · USD

28.20

-0.35 (-1.23%)

At close: Sep 30, 2026, 4:00 PM EDT

28.36

+0.16 (0.57%)

After-hours: Sep 30, 2026, 7:59 PM EDT

AIPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	28.71	28.77	28.20	28.20	28.20	-1.23%	849,430
Sep 29, 2026	28.58	28.83	28.45	28.55	28.55	1.31%	1,114,851
Sep 28, 2026	28.65	28.70	27.99	28.18	28.18	-2.29%	953,910
Sep 25, 2026	28.82	28.96	28.61	28.84	28.84	0.73%	774,151
Sep 24, 2026	28.29	28.77	28.21	28.63	28.63	-0.66%	977,482
Sep 23, 2026	29.15	29.20	28.74	28.82	28.82	-1.60%	758,545
Sep 22, 2026	29.03	29.40	28.93	29.29	29.29	0.79%	773,938
Sep 21, 2026	28.99	29.20	28.70	29.06	29.06	1.93%	1,051,705
Sep 18, 2026	28.43	28.54	28.14	28.51	28.51	1.10%	836,133
Sep 17, 2026	28.57	28.60	28.08	28.20	28.20	2.16%	1,336,034
Sep 16, 2026	27.64	27.94	27.30	27.61	27.61	1.30%	1,188,793
Sep 15, 2026	27.65	27.74	27.19	27.25	27.25	-0.66%	805,493
Sep 14, 2026	27.47	27.72	27.30	27.43	27.43	-5.32%	2,334,278
Sep 11, 2026	28.88	29.15	28.76	28.97	28.97	1.90%	935,649
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