Defiance AI & Power Infrastructure ETF (AIPO)

NASDAQ: AIPO · Real-Time Price · USD

23.45

-0.47 (-1.96%)

At close: Nov 10, 2026, 4:00 PM EST

23.64

+0.19 (0.81%)

After-hours: Nov 10, 2026, 7:01 PM EST

AIPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	23.20	23.90	23.03	23.45	23.45	-1.96%	1,693,939
Nov 9, 2026	23.00	24.07	22.80	23.92	23.92	6.41%	1,923,505
Nov 6, 2026	22.63	22.73	22.11	22.48	22.48	3.93%	2,167,666
Nov 5, 2026	22.91	23.00	21.22	21.63	21.63	-8.58%	5,609,382
Nov 4, 2026	24.49	24.56	23.30	23.66	23.66	-6.33%	3,155,053
Nov 3, 2026	24.72	25.42	24.67	25.26	25.26	4.25%	1,290,932
Nov 2, 2026	24.86	25.15	24.18	24.23	24.23	-1.76%	1,672,916
Oct 30, 2026	24.73	25.15	24.22	24.67	24.67	-4.58%	2,497,264
Oct 29, 2026	25.59	26.32	25.59	25.85	25.85	-0.62%	1,242,531
Oct 28, 2026	25.99	26.12	25.35	26.01	26.01	2.56%	2,418,712
Oct 27, 2026	24.92	25.41	24.80	25.36	25.36	3.55%	1,595,953
Oct 26, 2026	24.17	24.76	24.00	24.49	24.49	1.91%	1,490,015
Oct 23, 2026	24.11	24.24	23.65	24.03	24.03	-1.40%	1,943,771
Oct 22, 2026	25.27	25.30	24.12	24.37	24.37	-6.34%	2,334,618
Oct 21, 2026	26.02	26.18	25.79	26.02	26.02	2.24%	1,527,165
Oct 20, 2026	25.39	25.92	25.01	25.45	25.45	-1.05%	2,068,946
Oct 19, 2026	26.37	26.38	25.61	25.72	25.72	-0.19%	1,094,292
Oct 16, 2026	26.35	26.47	25.66	25.77	25.77	-2.97%	1,976,987
Oct 15, 2026	25.91	26.62	25.34	26.56	26.56	-0.78%	2,751,664
Oct 14, 2026	27.84	27.87	26.56	26.77	26.77	-5.27%	2,818,361
Oct 13, 2026	27.82	28.31	27.60	28.26	28.26	-0.07%	1,208,789
Oct 12, 2026	28.69	28.69	28.20	28.28	28.28	-1.94%	1,191,849
Oct 9, 2026	28.85	28.90	28.42	28.84	28.84	0.87%	961,873
Oct 8, 2026	29.04	29.29	28.19	28.59	28.59	-2.66%	1,827,638
Oct 7, 2026	29.37	29.42	28.97	29.37	29.37	-2.20%	1,843,116
Oct 6, 2026	29.41	30.27	29.36	30.03	30.03	3.62%	2,493,660
Oct 5, 2026	28.99	29.11	28.58	28.98	28.98	0.38%	1,739,274
Oct 2, 2026	28.97	29.24	28.76	28.87	28.87	1.44%	945,892
Oct 1, 2026	28.27	28.66	27.91	28.46	28.46	0.92%	1,618,417
Sep 30, 2026	28.71	28.77	28.20	28.20	28.20	-1.23%	853,220
Sep 29, 2026	28.58	28.83	28.45	28.55	28.55	1.31%	1,118,735
Sep 28, 2026	28.65	28.70	27.99	28.18	28.18	-2.29%	956,167
Sep 25, 2026	28.82	28.96	28.61	28.84	28.84	0.73%	776,282
Sep 24, 2026	28.29	28.77	28.21	28.63	28.63	-0.66%	980,325
Sep 23, 2026	29.15	29.20	28.74	28.82	28.82	-1.60%	763,072
Sep 22, 2026	29.03	29.40	28.93	29.29	29.29	0.79%	777,343
Sep 21, 2026	28.99	29.20	28.70	29.06	29.06	1.93%	1,056,689
Sep 18, 2026	28.43	28.54	28.14	28.51	28.51	1.10%	837,645
Sep 17, 2026	28.57	28.60	28.08	28.20	28.20	2.16%	1,342,140
Sep 16, 2026	27.64	27.94	27.30	27.61	27.61	1.30%	1,195,007
Sep 15, 2026	27.65	27.74	27.19	27.25	27.25	-0.66%	808,941
Sep 14, 2026	27.47	27.72	27.30	27.43	27.43	-5.32%	2,340,414
Sep 11, 2026	28.88	29.15	28.76	28.97	28.97	1.90%	937,251
Sep 10, 2026	28.72	28.95	28.41	28.43	28.43	-2.64%	756,512
Sep 9, 2026	29.75	29.98	29.19	29.20	29.20	-2.34%	1,049,151
Sep 8, 2026	29.50	30.19	29.47	29.90	29.90	2.86%	2,292,692
Sep 4, 2026	28.58	29.09	28.55	29.07	29.07	2.11%	997,671
Sep 3, 2026	27.96	28.55	27.73	28.47	28.47	2.12%	1,135,269
Sep 2, 2026	27.55	27.88	27.35	27.88	27.88	0.80%	1,136,162
Sep 1, 2026	27.50	27.67	27.20	27.66	27.66	-0.86%	2,029,268