Skip to main content
logo
Defiance AI & Power Infrastructure ETF (AIPO)
NASDAQ: AIPO · Real-Time Price · USD
31.92
-1.32 (-3.97%)
May 12, 2026, 12:15 PM EDT - Market open

AIPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202632.7332.7332.0031.89--4.06%1,078,206
May 11, 202632.2033.4932.0533.2433.243.36%2,054,584
May 8, 202632.5332.5331.9432.1632.160.85%1,836,916
May 7, 202633.2033.2031.6631.8931.89-4.26%1,452,224
May 6, 202632.9333.3432.3133.3133.313.42%1,789,432
May 5, 202631.9932.2931.7732.2132.212.12%1,293,239
May 4, 202631.5731.8131.1031.5431.540.51%1,899,235
May 1, 202631.5131.5331.1331.3831.380.32%760,625
Apr 30, 202630.4831.3230.4031.2831.284.79%964,660
Apr 29, 202630.1730.2029.5629.8529.850.51%753,876
Apr 28, 202629.8430.1229.1029.7029.70-3.23%699,260
Apr 27, 202630.8930.9030.0030.6930.69-0.20%724,528
Apr 24, 202631.0731.0830.4730.7530.750.49%855,036
Apr 23, 202630.3030.9430.1030.6030.601.49%761,975
Apr 22, 202629.7230.1529.6830.1530.153.89%705,708
Apr 21, 202629.5429.6628.9629.0229.02-1.06%550,987
Apr 20, 202629.0529.3828.9229.3329.330.58%492,081
Apr 17, 202629.0029.2628.7429.1629.162.07%545,700
Apr 16, 202628.8028.8028.2928.5728.57-0.35%368,594
Apr 15, 202628.7928.9028.3128.6728.67-0.21%354,164
Apr 14, 202628.5528.7828.2528.7328.732.46%628,176
Apr 13, 202627.5328.0527.5028.0428.041.41%528,055
Apr 10, 202627.4427.9727.4427.6527.651.51%449,125
Apr 9, 202626.7327.5026.6227.2427.241.87%767,516
Apr 8, 202626.8226.9926.3426.7426.744.66%409,584
Apr 7, 202625.3525.5524.9525.5525.550.43%258,119
Apr 6, 202625.5525.6925.2725.4425.44-176,047
Apr 2, 202624.6825.7224.5725.4425.440.16%155,071
Apr 1, 202625.3425.7725.3225.4025.401.76%722,554
Mar 31, 202624.0424.9624.0024.9624.964.70%318,692
Mar 30, 202625.0125.0923.6523.8423.84-3.83%506,537
Mar 27, 202624.7725.1624.6824.7924.79-0.64%296,314
Mar 26, 202625.7825.8624.9024.9524.95-4.81%529,192
Mar 25, 202626.2326.5026.1326.2126.211.39%304,559
Mar 24, 202625.1425.9325.0725.8525.851.97%251,073
Mar 23, 202625.3825.9825.1725.3525.352.34%336,112
Mar 20, 202625.8725.9924.6824.7724.77-4.29%270,295
Mar 19, 202625.2226.0424.9925.8825.880.70%393,002
Mar 18, 202625.7126.1025.6525.7025.70-0.46%191,382
Mar 17, 202625.8325.8725.5025.8225.820.51%179,530
Mar 16, 202625.6425.8325.4525.6925.692.23%256,534
Mar 13, 202625.6025.8425.1025.1325.13-1.33%148,485
Mar 12, 202625.6425.8025.2625.4725.47-1.66%202,116
Mar 11, 202626.0426.2025.7325.9025.900.23%168,895
Mar 10, 202625.6826.2325.6125.8425.840.94%362,592
Mar 9, 202624.2225.6624.2025.6025.604.07%452,322
Mar 6, 202625.0625.3424.4824.6024.60-2.92%311,591
Mar 5, 202625.7625.8824.8025.3425.34-2.12%594,227
Mar 4, 202625.9226.0225.4425.8925.891.33%375,395
Mar 3, 202625.7325.7724.8625.5525.55-3.80%463,875