Defiance AI & Power Infrastructure ETF (AIPO)

AIPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	32.61	33.20	32.29	32.83	32.83	-	1,339,113
May 29, 2026	33.07	33.15	32.24	32.83	32.83	-0.73%	1,142,330
May 28, 2026	32.92	33.38	32.42	33.07	33.07	0.12%	1,019,908
May 27, 2026	33.30	33.40	32.44	33.03	33.03	-0.36%	1,650,758
May 26, 2026	33.23	33.59	33.00	33.15	33.15	2.44%	1,509,947
May 22, 2026	32.54	32.66	32.16	32.36	32.36	0.84%	1,000,608
May 21, 2026	31.32	32.27	31.32	32.09	32.09	2.66%	1,019,124
May 20, 2026	31.00	31.63	30.77	31.26	31.26	2.49%	1,033,227
May 19, 2026	30.39	30.93	29.72	30.50	30.50	-1.64%	1,303,875
May 18, 2026	32.42	32.42	30.48	31.01	31.01	-3.87%	1,930,900
May 15, 2026	32.54	32.61	32.01	32.26	32.26	-3.62%	1,092,177
May 14, 2026	32.97	33.47	32.65	33.47	33.47	1.70%	1,261,603
May 13, 2026	33.04	33.08	32.17	32.91	32.91	0.86%	1,622,268
May 12, 2026	32.73	32.73	31.64	32.63	32.63	-1.84%	2,034,574
May 11, 2026	32.20	33.49	32.05	33.24	33.24	3.36%	2,083,634
May 8, 2026	32.53	32.53	31.94	32.16	32.16	0.85%	1,856,429
May 7, 2026	33.20	33.20	31.66	31.89	31.89	-4.26%	1,536,900
May 6, 2026	32.93	33.34	32.31	33.31	33.31	3.42%	2,158,610
May 5, 2026	31.99	32.29	31.77	32.21	32.21	2.12%	1,337,404
May 4, 2026	31.57	31.81	31.10	31.54	31.54	0.51%	1,917,013
May 1, 2026	31.51	31.53	31.13	31.38	31.38	0.32%	767,024
Apr 30, 2026	30.48	31.32	30.40	31.28	31.28	4.79%	972,898
Apr 29, 2026	30.17	30.20	29.56	29.85	29.85	0.51%	782,730
Apr 28, 2026	29.84	30.12	29.10	29.70	29.70	-3.23%	707,701
Apr 27, 2026	30.89	30.90	30.00	30.69	30.69	-0.20%	730,220
Apr 24, 2026	31.07	31.08	30.47	30.75	30.75	0.49%	862,028
Apr 23, 2026	30.30	30.94	30.10	30.60	30.60	1.49%	774,187
Apr 22, 2026	29.72	30.15	29.68	30.15	30.15	3.89%	733,531
Apr 21, 2026	29.54	29.66	28.96	29.02	29.02	-1.06%	552,689
Apr 20, 2026	29.05	29.38	28.92	29.33	29.33	0.58%	497,156
Apr 17, 2026	29.00	29.26	28.74	29.16	29.16	2.07%	568,778
Apr 16, 2026	28.80	28.80	28.29	28.57	28.57	-0.35%	370,615
Apr 15, 2026	28.79	28.90	28.31	28.67	28.67	-0.21%	356,218
Apr 14, 2026	28.55	28.78	28.25	28.73	28.73	2.46%	629,729
Apr 13, 2026	27.53	28.05	27.50	28.04	28.04	1.41%	531,808
Apr 10, 2026	27.44	27.97	27.44	27.65	27.65	1.51%	450,354
Apr 9, 2026	26.73	27.50	26.62	27.24	27.24	1.87%	768,382
Apr 8, 2026	26.82	26.99	26.34	26.74	26.74	4.66%	411,749
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.