Defiance AI Capacitors Leaders ETF (CAPA)
BATS: CAPA · Real-Time Price · USD
22.31
-1.90 (-7.83%)
Oct 30, 2026, 4:00 PM EST - Market closed
CAPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 22.37 | 22.40 | 22.31 | 22.31 | 22.31 | -7.83% | 571 |
| Oct 29, 2026 | 24.16 | 24.21 | 24.16 | 24.21 | 24.21 | -0.76% | 752 |
| Oct 28, 2026 | 24.29 | 24.40 | 24.29 | 24.40 | 24.40 | 4.52% | 948 |
| Oct 27, 2026 | 23.42 | 23.42 | 23.34 | 23.34 | 23.34 | 4.10% | 1,318 |
| Oct 26, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.37% | 728 |
| Oct 23, 2026 | 22.37 | 22.37 | 22.34 | 22.34 | 22.34 | -1.81% | 462 |
| Oct 22, 2026 | 22.87 | 22.87 | 22.74 | 22.75 | 22.75 | -5.12% | 6,426 |
| Oct 21, 2026 | 24.03 | 24.03 | 23.98 | 23.98 | 23.98 | 1.41% | 1,071 |
| Oct 20, 2026 | 23.36 | 23.68 | 23.36 | 23.64 | 23.64 | -0.59% | 1,357 |
| Oct 19, 2026 | 23.93 | 23.94 | 23.78 | 23.78 | 23.78 | -0.26% | 3,245 |
| Oct 16, 2026 | 24.27 | 24.27 | 23.84 | 23.84 | 23.84 | -3.61% | 2,264 |
| Oct 15, 2026 | 24.21 | 24.78 | 24.08 | 24.74 | 24.74 | -5.46% | 5,624 |
| Oct 14, 2026 | 26.42 | 26.53 | 26.12 | 26.17 | 26.17 | -1.14% | 5,200 |
| Oct 13, 2026 | 27.02 | 27.02 | 26.28 | 26.47 | 26.47 | -3.25% | 3,719 |
| Oct 12, 2026 | 27.52 | 27.52 | 27.24 | 27.36 | 27.36 | -1.38% | 7,134 |
| Oct 9, 2026 | 27.88 | 27.88 | 27.68 | 27.74 | 27.74 | -0.58% | 6,228 |
| Oct 8, 2026 | 28.31 | 28.31 | 27.76 | 27.90 | 27.90 | -4.53% | 5,550 |
| Oct 7, 2026 | 28.83 | 29.28 | 28.83 | 29.23 | 29.23 | -1.54% | 1,935 |
| Oct 6, 2026 | 30.00 | 30.03 | 29.69 | 29.69 | 29.69 | 2.42% | 8,651 |
| Oct 5, 2026 | 29.00 | 29.06 | 28.95 | 28.99 | 28.98 | 1.45% | 1,895 |
| Oct 2, 2026 | 28.54 | 28.75 | 28.50 | 28.57 | 28.57 | 3.03% | 7,384 |
| Oct 1, 2026 | 27.48 | 27.75 | 27.38 | 27.73 | 27.73 | 5.69% | 6,880 |
| Sep 30, 2026 | 26.48 | 26.48 | 26.22 | 26.24 | 26.24 | -1.92% | 3,871 |
| Sep 29, 2026 | 26.51 | 26.80 | 26.51 | 26.75 | 26.75 | 1.40% | 2,432 |
| Sep 28, 2026 | 26.51 | 26.51 | 26.10 | 26.38 | 26.38 | -1.12% | 2,403 |
| Sep 25, 2026 | 26.39 | 26.68 | 26.37 | 26.68 | 26.68 | 3.02% | 5,689 |
| Sep 24, 2026 | 25.89 | 25.96 | 25.73 | 25.90 | 25.90 | -0.26% | 4,314 |
| Sep 23, 2026 | 25.92 | 26.04 | 25.84 | 25.97 | 25.97 | -2.48% | 3,383 |
| Sep 22, 2026 | 26.52 | 26.65 | 26.48 | 26.62 | 26.62 | 1.67% | 2,009 |
| Sep 21, 2026 | 25.92 | 26.22 | 25.77 | 26.19 | 26.19 | 2.82% | 7,797 |
| Sep 18, 2026 | 25.38 | 25.47 | 25.22 | 25.47 | 25.47 | 1.21% | 3,184 |
| Sep 17, 2026 | 25.22 | 25.25 | 25.16 | 25.16 | 25.16 | -0.52% | 4,816 |
| Sep 16, 2026 | 25.64 | 25.68 | 25.22 | 25.30 | 25.30 | 1.34% | 2,750 |
| Sep 15, 2026 | 25.06 | 25.06 | 24.83 | 24.96 | 24.96 | 0.83% | 3,587 |
| Sep 14, 2026 | 25.53 | 27.00 | 24.47 | 24.76 | 24.76 | -3.51% | 27,080 |
| Sep 11, 2026 | 25.70 | 25.70 | 25.59 | 25.66 | 25.66 | 1.12% | 13,588 |
| Sep 10, 2026 | 25.38 | 25.40 | 25.35 | 25.37 | 25.37 | 0.99% | 9,004 |
| Sep 9, 2026 | 25.22 | 25.39 | 25.07 | 25.12 | 25.12 | 0.45% | 19,920 |
| Sep 8, 2026 | 26.51 | 26.51 | 25.01 | 25.01 | 25.01 | -6.22% | 23,247 |
| Sep 4, 2026 | 26.28 | 26.76 | 26.25 | 26.67 | 26.67 | 9.78% | 61,176 |
| Sep 3, 2026 | 24.08 | 24.36 | 23.94 | 24.30 | 24.29 | -1.33% | 7,918 |
| Sep 2, 2026 | 24.99 | 24.99 | 24.36 | 24.62 | 24.62 | -1.63% | 7,139 |
| Sep 1, 2026 | 25.61 | 25.61 | 25.02 | 25.03 | 25.03 | -0.92% | 4,285 |
| Aug 31, 2026 | 26.52 | 26.52 | 24.98 | 25.26 | 25.26 | -4.67% | 30,739 |
| Aug 28, 2026 | 26.70 | 26.70 | 26.48 | 26.50 | 26.50 | 2.32% | 35,148 |
| Aug 27, 2026 | 25.89 | 25.91 | 25.66 | 25.90 | 25.90 | 4.02% | 47,135 |