Defiance US 100 Tech AI Moat ETF (AIX)
NASDAQ: AIX · Real-Time Price · USD
23.49
0.00 (0.00%)
Oct 27, 2026, 10:55 AM EDT - Market open
AIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 23.50 | 23.80 | 23.49 | 23.49 | 23.49 | - | 10 |
| Oct 26, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.69% | 472 |
| Oct 23, 2026 | 23.07 | 23.12 | 23.06 | 23.10 | 23.10 | 0.08% | 4,698 |
| Oct 22, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -4.50% | 132 |
| Oct 21, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1.83% | 21 |
| Oct 20, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.34% | 184 |
| Oct 19, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1.44% | 285 |
| Oct 16, 2026 | 23.79 | 23.79 | 23.39 | 23.48 | 23.48 | -3.30% | 775 |
| Oct 15, 2026 | 23.87 | 24.28 | 23.87 | 24.28 | 24.28 | -0.07% | 650 |
| Oct 14, 2026 | 24.65 | 24.65 | 24.29 | 24.29 | 24.29 | -3.13% | 257 |
| Oct 13, 2026 | 25.04 | 25.08 | 25.02 | 25.08 | 25.08 | - | 337 |
| Oct 12, 2026 | 25.14 | 25.14 | 25.08 | 25.08 | 25.08 | -0.84% | 169 |
| Oct 9, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.02% | 39 |
| Oct 8, 2026 | 25.56 | 25.56 | 25.29 | 25.29 | 25.29 | -1.86% | 579 |
| Oct 7, 2026 | 25.59 | 25.78 | 25.59 | 25.78 | 25.77 | -0.29% | 544 |
| Oct 6, 2026 | 25.82 | 25.93 | 25.82 | 25.85 | 25.85 | 0.53% | 534 |
| Oct 5, 2026 | 25.66 | 25.71 | 25.66 | 25.71 | 25.71 | 0.83% | 395 |
| Oct 2, 2026 | 25.65 | 25.65 | 25.50 | 25.50 | 25.50 | 1.54% | 205 |
| Oct 1, 2026 | 24.93 | 25.20 | 24.93 | 25.11 | 25.11 | 0.50% | 1,002 |
| Sep 30, 2026 | 24.88 | 25.11 | 24.88 | 24.99 | 24.99 | 0.29% | 617 |
| Sep 29, 2026 | 24.89 | 24.92 | 24.89 | 24.92 | 24.92 | 0.50% | 610 |
| Sep 28, 2026 | 25.14 | 25.14 | 24.70 | 24.79 | 24.79 | -2.21% | 965 |
| Sep 25, 2026 | 25.44 | 25.44 | 25.35 | 25.35 | 25.35 | 0.35% | 1,173 |
| Sep 24, 2026 | 25.06 | 25.27 | 25.06 | 25.27 | 25.26 | 0.13% | 267 |
| Sep 23, 2026 | 25.25 | 25.26 | 25.23 | 25.23 | 25.23 | -0.83% | 2,127 |
| Sep 22, 2026 | 25.37 | 25.44 | 25.37 | 25.44 | 25.44 | 1.03% | 328 |
| Sep 21, 2026 | 24.61 | 25.19 | 24.61 | 25.19 | 25.18 | 4.45% | 863 |
| Sep 18, 2026 | 23.93 | 24.11 | 23.93 | 24.11 | 24.11 | 0.61% | 416 |
| Sep 17, 2026 | 23.98 | 24.00 | 23.97 | 23.97 | 23.97 | 2.44% | 425 |
| Sep 16, 2026 | 23.56 | 23.61 | 23.40 | 23.40 | 23.40 | 0.38% | 392 |
| Sep 15, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.54% | 111 |
| Sep 14, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -1.89% | 38 |
| Sep 11, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 1.74% | 131 |
| Sep 10, 2026 | 23.61 | 23.61 | 23.48 | 23.48 | 23.48 | -1.22% | 526 |
| Sep 9, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.16% | 50 |
| Sep 8, 2026 | 23.85 | 23.85 | 23.73 | 23.73 | 23.73 | 0.76% | 1,502 |
| Sep 4, 2026 | 23.53 | 23.55 | 23.53 | 23.55 | 23.55 | 0.35% | 320 |
| Sep 3, 2026 | 23.27 | 23.53 | 23.27 | 23.47 | 23.47 | 1.77% | 764 |
| Sep 2, 2026 | 23.05 | 23.06 | 23.05 | 23.06 | 23.06 | 0.15% | 214 |
| Sep 1, 2026 | 23.12 | 23.13 | 23.02 | 23.02 | 23.02 | -1.60% | 1,873 |
| Aug 31, 2026 | 23.41 | 23.41 | 23.40 | 23.40 | 23.40 | 0.17% | 461 |
| Aug 28, 2026 | 23.43 | 23.43 | 23.36 | 23.36 | 23.36 | -0.95% | 637 |
| Aug 27, 2026 | 23.51 | 23.58 | 23.50 | 23.58 | 23.58 | 1.45% | 1,117 |
| Aug 26, 2026 | 23.08 | 23.25 | 23.08 | 23.25 | 23.25 | 0.48% | 244 |
| Aug 25, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 1.05% | 40 |
| Aug 24, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.47% | 104 |
| Aug 21, 2026 | 23.25 | 23.25 | 23.24 | 23.24 | 23.23 | 0.25% | 116 |
| Aug 20, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.29% | 35 |
| Aug 19, 2026 | 23.39 | 23.39 | 23.24 | 23.24 | 23.24 | -0.05% | 335 |
| Aug 18, 2026 | 23.41 | 23.41 | 23.26 | 23.26 | 23.26 | -2.71% | 1,743 |