Hanetf II Icav - Defiance AI & Power Infrastructure UCITS ETF (LON:AIPO)
London · Delayed Price · Currency is GBP · Price in USD 8.60
-0.06 (-0.68%)
Sep 23, 2026, 4:29 PM GMT
LON:AIPO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.65 | 8.69 | 8.60 | 8.59 | 8.59 | -0.76% | 5,353 |
| Sep 22, 2026 | 8.62 | 8.72 | 8.54 | 8.66 | 8.66 | 2.10% | 20,529 |
| Sep 21, 2026 | 8.58 | 8.70 | 8.46 | 8.48 | 8.48 | 1.65% | 9,263 |
| Sep 18, 2026 | 8.39 | 8.45 | 8.33 | 8.34 | 8.34 | -0.26% | 10,866 |
| Sep 17, 2026 | 8.30 | 8.47 | 8.30 | 8.36 | 8.36 | 2.50% | 8,957 |
| Sep 16, 2026 | 8.11 | 8.18 | 8.11 | 8.16 | 8.16 | 1.00% | 5,206 |
| Sep 15, 2026 | 8.10 | 8.16 | 8.05 | 8.08 | 8.08 | -0.43% | 37,307 |
| Sep 14, 2026 | 8.58 | 8.58 | 8.09 | 8.11 | 8.11 | -5.88% | 36,557 |
| Sep 11, 2026 | 8.49 | 8.64 | 8.40 | 8.62 | 8.62 | 1.04% | 5,715 |
| Sep 10, 2026 | 8.70 | 8.82 | 8.40 | 8.53 | 8.53 | -0.99% | 23,723 |
| Sep 9, 2026 | 8.88 | 8.92 | 8.62 | 8.62 | 8.62 | -2.96% | 7,293 |
| Sep 8, 2026 | 8.66 | 8.88 | 8.66 | 8.88 | 8.88 | 0.44% | 7,386 |
| Sep 7, 2026 | 8.67 | 8.73 | 8.50 | 8.84 | 8.84 | 3.58% | 8,402 |
| Sep 4, 2026 | 8.46 | 8.61 | 8.28 | 8.54 | 8.53 | 1.26% | 29,503 |
| Sep 3, 2026 | 8.23 | 8.45 | 8.21 | 8.43 | 8.43 | 2.53% | 119,038 |
| Sep 2, 2026 | 8.15 | 8.22 | 8.10 | 8.22 | 8.22 | 0.83% | 69,296 |
| Sep 1, 2026 | 8.30 | 8.32 | 8.04 | 8.15 | 8.15 | -3.91% | 64,772 |
| Aug 28, 2026 | 8.68 | 8.68 | 8.42 | 8.48 | 8.48 | -1.54% | 9,048 |
| Aug 27, 2026 | 8.71 | 8.77 | 8.61 | 8.62 | 8.62 | 0.87% | 15,854 |
| Aug 26, 2026 | 8.56 | 8.66 | 8.41 | 8.54 | 8.54 | 0.17% | 29,516 |
| Aug 25, 2026 | 8.51 | 8.61 | 8.32 | 8.53 | 8.53 | 1.61% | 14,051 |
| Aug 24, 2026 | 8.56 | 8.56 | 8.37 | 8.39 | 8.39 | -1.68% | 14,911 |
| Aug 21, 2026 | 8.60 | 8.81 | 8.50 | 8.54 | 8.54 | -0.11% | 5,880 |
| Aug 20, 2026 | 8.72 | 8.77 | 8.55 | 8.55 | 8.55 | -0.77% | 8,769 |
| Aug 19, 2026 | 8.85 | 8.85 | 8.50 | 8.61 | 8.61 | -2.29% | 27,701 |
| Aug 18, 2026 | 9.15 | 9.17 | 8.85 | 8.81 | 8.81 | -4.47% | 9,360 |
| Aug 17, 2026 | 9.28 | 9.28 | 9.17 | 9.23 | 9.23 | 1.28% | 16,214 |
| Aug 14, 2026 | 9.10 | 9.15 | 9.10 | 9.11 | 9.11 | -0.05% | 8,892 |
| Aug 13, 2026 | 9.19 | 9.24 | 9.12 | 9.11 | 9.11 | -0.32% | 16,817 |
| Aug 12, 2026 | 8.98 | 9.24 | 8.94 | 9.14 | 9.14 | 2.19% | 9,884 |
| Aug 11, 2026 | 8.85 | 9.02 | 8.86 | 8.95 | 8.95 | 0.98% | 18,216 |
| Aug 10, 2026 | 8.97 | 9.08 | 8.77 | 8.86 | 8.86 | 0.46% | 16,240 |
| Aug 7, 2026 | 8.89 | 9.04 | 8.70 | 8.82 | 8.82 | -1.89% | 5,253 |
| Aug 6, 2026 | 8.90 | 9.09 | 8.81 | 8.99 | 8.99 | 0.14% | 8,971 |
| Aug 5, 2026 | 8.99 | 9.12 | 8.91 | 8.98 | 8.98 | 0.72% | 18,970 |
| Aug 4, 2026 | 8.82 | 8.98 | 8.82 | 8.91 | 8.91 | 2.73% | 14,639 |
| Aug 3, 2026 | 8.60 | 8.76 | 8.29 | 8.67 | 8.67 | 2.80% | 17,550 |
| Jul 31, 2026 | 8.53 | 8.70 | 8.35 | 8.44 | 8.44 | 1.81% | 209,001 |
| Jul 30, 2026 | 7.81 | 8.46 | 7.77 | 8.29 | 8.29 | 5.43% | 157,090 |
| Jul 29, 2026 | 8.18 | 8.32 | 7.90 | 7.86 | 7.86 | -4.33% | 3,616 |
| Jul 28, 2026 | 8.50 | 8.54 | 8.03 | 8.22 | 8.22 | -2.36% | 103,516 |
| Jul 27, 2026 | 8.85 | 8.93 | 8.40 | 8.42 | 8.42 | -5.12% | 35,027 |
| Jul 24, 2026 | 9.18 | 9.09 | 8.78 | 8.87 | 8.87 | -0.38% | 44,822 |
| Jul 23, 2026 | 8.96 | 9.15 | 8.82 | 8.90 | 8.90 | -1.15% | 8,588 |
| Jul 22, 2026 | 9.06 | 9.06 | 8.88 | 9.01 | 9.01 | 0.77% | 6,847 |
| Jul 21, 2026 | 8.91 | 9.05 | 8.79 | 8.94 | 8.94 | 2.57% | 14,074 |
| Jul 20, 2026 | 8.66 | 9.00 | 8.45 | 8.71 | 8.71 | 1.73% | 9,710 |
| Jul 17, 2026 | 8.44 | 8.69 | 8.33 | 8.57 | 8.57 | -1.93% | 44,732 |
| Jul 16, 2026 | 9.04 | 9.07 | 8.70 | 8.74 | 8.74 | -1.60% | 20,162 |
| Jul 15, 2026 | 9.19 | 9.21 | 8.88 | 8.88 | 8.88 | -3.03% | 6,763 |