Skip to main content
logo
Chimera UCITs ICAV - Boreas S&P AI Data, Power and Infrastructure UCITs ETF (ADX:AIPOWR)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.470
+0.010 (0.41%)
At close: May 14, 2026

ADX:AIPOWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262.472.472.462.462.46-0.40%10,509
May 14, 20262.472.472.472.472.470.41%3,060
May 13, 20262.472.502.462.462.46-1.99%7,712
May 12, 20262.562.562.512.512.51-0.40%22,689
May 11, 20262.522.562.482.522.520.40%14,573
May 8, 20262.592.602.512.512.51-3.09%46,090
May 7, 20262.522.592.522.592.592.78%37,229
May 6, 20262.402.532.402.522.524.56%39,312
May 5, 20262.352.472.322.412.412.12%56,865
May 4, 20262.372.392.352.362.36-0.42%12,485
May 1, 20262.332.402.332.372.372.60%12,470
Apr 30, 20262.272.312.252.312.311.32%47,053
Apr 29, 20262.342.342.282.282.28-2.98%150,110
Apr 28, 20262.342.352.322.352.35-7,410
Apr 27, 20262.322.352.302.352.351.29%90,605
Apr 24, 20262.282.322.282.322.321.31%40,470
Apr 23, 20262.262.312.242.292.29-75,974
Apr 22, 20262.342.342.292.292.29-2.55%35,392
Apr 21, 20262.282.352.282.352.353.98%5,994
Apr 20, 20262.252.302.232.262.26-20,288
Apr 17, 20262.252.302.242.262.26-193,595
Apr 16, 20262.252.282.232.262.26-0.88%75,478
Apr 15, 20262.242.282.232.282.282.70%24,930
Apr 14, 20262.082.222.082.222.226.73%256,283
Apr 13, 20262.082.132.082.082.08-98,544
Apr 10, 20262.052.082.052.082.08-10,049
Apr 9, 20262.132.132.072.082.08-1.42%7,279
Apr 8, 20262.062.112.062.112.114.98%48,938
Apr 7, 20262.022.062.002.012.01-0.99%55,072
Apr 6, 20262.032.032.012.032.03-0.49%10,002
Apr 3, 20262.062.061.992.042.040.49%85,558
Apr 2, 20262.082.082.022.032.03-4.25%45,252
Apr 1, 20262.142.142.022.122.120.95%45,217
Mar 31, 20262.032.101.942.102.102.94%45,084
Mar 30, 20262.142.142.042.042.04-4.67%6,369
Mar 27, 20262.142.142.052.142.14-0.47%751
Mar 26, 20262.092.152.002.152.152.38%73,128
Mar 25, 20262.032.152.002.102.102.44%74,329
Mar 24, 20262.052.052.052.052.05-741
Mar 23, 20262.112.142.052.052.05-4.21%7,275
Mar 18, 20262.142.172.122.142.14-0.47%52,344
Mar 17, 20262.102.152.102.152.151.90%5,991
Mar 16, 20262.112.152.112.112.11-7,225
Mar 13, 20262.112.122.112.112.11-1.40%55,443
Mar 12, 20262.122.142.112.142.14-0.47%29,546
Mar 11, 20262.142.152.122.152.15-24,801
Mar 10, 20262.052.152.052.152.153.37%79,752
Mar 9, 20262.142.142.082.082.08-3.26%16,393
Mar 6, 20262.122.152.102.152.151.42%60,284
Mar 5, 20262.142.142.072.122.12-1.40%17,957