Skip to main content
logo
Defiance US 100 Tech AI Moat ETF (AIX)
NASDAQ: AIX · Real-Time Price · USD
23.61
+0.30 (1.29%)
At close: Sep 16, 2026, 4:00 PM EDT
23.40
-0.21 (-0.90%)
After-hours: Sep 16, 2026, 4:15 PM EDT

AIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 27, 202621.9722.3221.9722.3222.320.03%601
Jul 24, 202622.3122.3122.3122.3122.31-2.19%58
Jul 23, 202622.8122.8122.8122.8122.81-2.57%81
Jul 22, 202623.4123.4123.4123.4123.41-0.94%144
Jul 21, 202623.6323.6323.6323.6323.632.61%56
Jul 20, 202623.0323.0323.0323.0323.030.20%31
Jul 17, 202622.4522.9922.4522.9922.99-1.49%190
Jul 16, 202623.5823.5823.3123.3323.33-2.67%1,447
Jul 15, 202623.9123.9823.7323.9823.98-0.69%1,965
Jul 14, 202624.1424.1424.1424.1424.141.04%234
Jul 13, 202623.9823.9823.8323.8923.89-2.78%820
Jul 10, 202624.6124.6224.5624.5824.580.03%2,265
Jul 9, 202624.1024.5824.1024.5724.572.20%727
Jul 8, 202623.8224.0423.8124.0424.040.47%3,337