Defiance AI & Power Infrastructure ETF (AIPO)
NASDAQ: AIPO · Real-Time Price · USD
29.16
+0.59 (2.07%)
At close: Apr 17, 2026, 4:00 PM EDT
29.75
+0.59 (2.03%)
After-hours: Apr 17, 2026, 7:58 PM EDT
AIPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 29.00 | 29.26 | 28.74 | 29.16 | 29.16 | 2.07% | 545,700 |
| Apr 16, 2026 | 28.80 | 28.80 | 28.29 | 28.57 | 28.57 | -0.35% | 368,594 |
| Apr 15, 2026 | 28.79 | 28.90 | 28.31 | 28.67 | 28.67 | -0.21% | 354,164 |
| Apr 14, 2026 | 28.55 | 28.78 | 28.25 | 28.73 | 28.73 | 2.46% | 628,176 |
| Apr 13, 2026 | 27.53 | 28.05 | 27.50 | 28.04 | 28.04 | 1.41% | 528,055 |
| Apr 10, 2026 | 27.44 | 27.97 | 27.44 | 27.65 | 27.65 | 1.51% | 449,125 |
| Apr 9, 2026 | 26.73 | 27.50 | 26.62 | 27.24 | 27.24 | 1.87% | 767,516 |
| Apr 8, 2026 | 26.82 | 26.99 | 26.34 | 26.74 | 26.74 | 4.66% | 409,584 |
| Apr 7, 2026 | 25.35 | 25.55 | 24.95 | 25.55 | 25.55 | 0.43% | 258,119 |
| Apr 6, 2026 | 25.55 | 25.69 | 25.27 | 25.44 | 25.44 | - | 176,047 |
| Apr 2, 2026 | 24.68 | 25.72 | 24.57 | 25.44 | 25.44 | 0.16% | 155,071 |
| Apr 1, 2026 | 25.34 | 25.77 | 25.32 | 25.40 | 25.40 | 1.76% | 722,554 |
| Mar 31, 2026 | 24.04 | 24.96 | 24.00 | 24.96 | 24.96 | 4.70% | 318,692 |
| Mar 30, 2026 | 25.01 | 25.09 | 23.65 | 23.84 | 23.84 | -3.83% | 506,537 |
| Mar 27, 2026 | 24.77 | 25.16 | 24.68 | 24.79 | 24.79 | -0.64% | 296,314 |
| Mar 26, 2026 | 25.78 | 25.86 | 24.90 | 24.95 | 24.95 | -4.81% | 529,192 |
| Mar 25, 2026 | 26.23 | 26.50 | 26.13 | 26.21 | 26.21 | 1.39% | 304,559 |
| Mar 24, 2026 | 25.14 | 25.93 | 25.07 | 25.85 | 25.85 | 1.97% | 251,073 |
| Mar 23, 2026 | 25.38 | 25.98 | 25.17 | 25.35 | 25.35 | 2.34% | 336,112 |
| Mar 20, 2026 | 25.87 | 25.99 | 24.68 | 24.77 | 24.77 | -4.29% | 270,295 |
| Mar 19, 2026 | 25.22 | 26.04 | 24.99 | 25.88 | 25.88 | 0.70% | 393,002 |
| Mar 18, 2026 | 25.71 | 26.10 | 25.65 | 25.70 | 25.70 | -0.46% | 191,382 |
| Mar 17, 2026 | 25.83 | 25.87 | 25.50 | 25.82 | 25.82 | 0.51% | 179,530 |
| Mar 16, 2026 | 25.64 | 25.83 | 25.45 | 25.69 | 25.69 | 2.23% | 256,534 |
| Mar 13, 2026 | 25.60 | 25.84 | 25.10 | 25.13 | 25.13 | -1.33% | 148,485 |
| Mar 12, 2026 | 25.64 | 25.80 | 25.26 | 25.47 | 25.47 | -1.66% | 202,116 |
| Mar 11, 2026 | 26.04 | 26.20 | 25.73 | 25.90 | 25.90 | 0.23% | 168,895 |
| Mar 10, 2026 | 25.68 | 26.23 | 25.61 | 25.84 | 25.84 | 0.94% | 362,592 |
| Mar 9, 2026 | 24.22 | 25.66 | 24.20 | 25.60 | 25.60 | 4.07% | 452,322 |
| Mar 6, 2026 | 25.06 | 25.34 | 24.48 | 24.60 | 24.60 | -2.92% | 311,591 |
| Mar 5, 2026 | 25.76 | 25.88 | 24.80 | 25.34 | 25.34 | -2.12% | 594,227 |
| Mar 4, 2026 | 25.92 | 26.02 | 25.44 | 25.89 | 25.89 | 1.33% | 375,395 |
| Mar 3, 2026 | 25.73 | 25.77 | 24.86 | 25.55 | 25.55 | -3.80% | 463,875 |
| Mar 2, 2026 | 25.69 | 26.59 | 25.69 | 26.56 | 26.56 | 1.37% | 287,223 |
| Feb 27, 2026 | 26.26 | 26.39 | 25.78 | 26.20 | 26.20 | -1.47% | 438,772 |
| Feb 26, 2026 | 26.93 | 26.93 | 25.71 | 26.59 | 26.59 | -0.97% | 498,850 |
| Feb 25, 2026 | 26.86 | 27.05 | 26.69 | 26.85 | 26.85 | 0.45% | 499,945 |
| Feb 24, 2026 | 26.05 | 26.73 | 25.70 | 26.73 | 26.73 | 2.89% | 392,331 |
| Feb 23, 2026 | 26.10 | 26.10 | 25.60 | 25.98 | 25.98 | -0.65% | 590,886 |
| Feb 20, 2026 | 26.20 | 26.53 | 25.88 | 26.15 | 26.15 | -0.23% | 272,058 |
| Feb 19, 2026 | 25.98 | 26.21 | 25.72 | 26.21 | 26.21 | 1.31% | 324,774 |
| Feb 18, 2026 | 26.25 | 26.35 | 25.66 | 25.87 | 25.87 | -0.23% | 382,239 |
| Feb 17, 2026 | 25.63 | 26.07 | 25.29 | 25.93 | 25.93 | 0.86% | 323,408 |
| Feb 13, 2026 | 25.50 | 25.97 | 25.06 | 25.71 | 25.71 | 0.71% | 365,784 |
| Feb 12, 2026 | 26.34 | 26.60 | 25.52 | 25.53 | 25.53 | -1.96% | 410,611 |
| Feb 11, 2026 | 26.13 | 26.34 | 25.40 | 26.04 | 26.04 | 3.21% | 345,215 |
| Feb 10, 2026 | 25.58 | 25.58 | 25.14 | 25.23 | 25.23 | -1.06% | 174,997 |
| Feb 9, 2026 | 24.80 | 25.61 | 24.73 | 25.50 | 25.50 | 2.82% | 389,591 |
| Feb 6, 2026 | 23.90 | 24.83 | 23.90 | 24.80 | 24.80 | 6.07% | 489,574 |
| Feb 5, 2026 | 23.49 | 23.92 | 23.15 | 23.38 | 23.38 | -2.13% | 395,914 |