Skip to main content
logo
Defiance US 100 Tech AI Moat ETF (AIX)
NASDAQ: AIX · Real-Time Price · USD
25.85
+0.14 (0.55%)
Oct 6, 2026, 4:00 PM EDT - Market closed

AIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202625.8225.9325.8225.8525.850.53%535
Oct 5, 202625.6625.7125.6625.7125.710.83%395
Oct 2, 202625.6525.6525.5025.5025.501.54%205
Oct 1, 202624.9325.2024.9325.1125.110.50%1,002
Sep 30, 202624.8825.1124.8824.9924.990.29%617
Sep 29, 202624.8924.9224.8924.9224.920.50%610
Sep 28, 202625.1425.1424.7024.7924.79-2.21%965
Sep 25, 202625.4425.4425.3525.3525.350.35%1,173
Sep 24, 202625.0625.2725.0625.2725.260.13%267
Sep 23, 202625.2525.2625.2325.2325.23-0.83%2,127
Sep 22, 202625.3725.4425.3725.4425.441.03%328
Sep 21, 202624.6125.1924.6125.1925.184.45%863
Sep 18, 202623.9324.1123.9324.1124.110.61%416
Sep 17, 202623.9824.0023.9723.9723.972.44%425
Sep 16, 202623.5623.6123.4023.4023.400.38%392
Sep 15, 202623.3123.3123.3123.3123.31-0.54%111
Sep 14, 202623.4323.4323.4323.4323.43-1.89%38
Sep 11, 202623.8823.8823.8823.8823.881.74%131
Sep 10, 202623.6123.6123.4823.4823.48-1.22%526
Sep 9, 202623.7723.7723.7723.7723.770.16%50
Sep 8, 202623.8523.8523.7323.7323.730.76%1,502
Sep 4, 202623.5323.5523.5323.5523.550.35%320
Sep 3, 202623.2723.5323.2723.4723.471.77%764
Sep 2, 202623.0523.0623.0523.0623.060.15%214
Sep 1, 202623.1223.1323.0223.0223.02-1.60%1,873
Aug 31, 202623.4123.4123.4023.4023.400.17%461
Aug 28, 202623.4323.4323.3623.3623.36-0.95%637
Aug 27, 202623.5123.5823.5023.5823.581.45%1,117
Aug 26, 202623.0823.2523.0823.2523.250.48%244
Aug 25, 202623.1323.1323.1323.1323.131.05%40
Aug 24, 202622.8922.8922.8922.8922.89-1.47%104
Aug 21, 202623.2523.2523.2423.2423.230.25%116
Aug 20, 202623.1823.1823.1823.1823.18-0.29%35
Aug 19, 202623.3923.3923.2423.2423.24-0.05%335
Aug 18, 202623.4123.4123.2623.2623.26-2.71%1,743
Aug 17, 202624.1324.1323.9023.9023.90-0.17%275
Aug 14, 202623.9723.9823.9323.9423.94-0.17%756
Aug 13, 202623.9823.9823.9823.9823.981.29%105
Aug 12, 202623.6823.6823.6823.6823.680.48%62
Aug 11, 202623.5723.5723.5723.5723.57-0.25%25
Aug 10, 202623.6323.6323.6323.6323.63-0.98%79
Aug 7, 202623.8623.8623.8623.8623.862.17%34
Aug 6, 202623.4123.4223.3523.3523.35-0.10%461
Aug 5, 202623.3823.3823.3823.3823.38-1.71%134
Aug 4, 202623.7823.7823.7823.7823.785.64%137
Aug 3, 202622.4722.5122.4722.5122.511.84%233
Jul 31, 202622.1622.1622.1122.1122.110.78%454
Jul 30, 202621.7721.9421.7721.9421.943.80%432
Jul 29, 202621.1321.1321.1321.1321.13-3.38%130
Jul 28, 202621.8721.8721.8721.8721.87-1.99%40