Skip to main content
Defiance AI & Power Infrastructure ETF (AIPO)
NASDAQ: AIPO · Real-Time Price · USD
23.76
+0.03 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
23.90
+0.14 (0.59%)
After-hours: Dec 5, 2025, 7:59 PM EST

AIPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.8423.8423.4423.7623.760.13%242,553
Dec 4, 202523.0523.8822.9223.7323.732.95%128,471
Dec 3, 202522.7823.0622.4223.0523.050.66%92,503
Dec 2, 202522.8923.2522.7522.9022.900.57%141,373
Dec 1, 202522.9722.9922.6822.7722.77-2.27%123,871
Nov 28, 202523.0223.3022.9223.3023.301.70%78,864
Nov 26, 202522.6523.0222.5522.9122.912.74%152,439
Nov 25, 202522.3022.3421.4822.3022.300.04%79,585
Nov 24, 202521.7022.3221.6522.2922.293.72%86,249
Nov 21, 202521.5221.6320.6521.4921.49-0.42%198,021
Nov 20, 202523.3423.5421.4821.5821.58-4.43%306,768
Nov 19, 202522.2322.7822.1922.5822.582.08%107,885
Nov 18, 202521.8322.4021.7022.1222.12-0.27%123,429
Nov 17, 202522.5622.8021.9422.1822.18-1.99%258,085
Nov 14, 202521.7223.0621.6622.6322.630.80%200,603
Nov 13, 202523.6623.6622.2422.4522.45-5.63%341,668
Nov 12, 202524.0024.0623.6023.7923.79-0.13%328,021
Nov 11, 202524.3124.3123.5923.8223.82-2.54%104,323
Nov 10, 202524.6724.7824.0524.4424.441.71%211,426
Nov 7, 202523.2224.0422.8324.0324.030.88%415,010
Nov 6, 202524.6624.6623.7123.8223.82-3.56%424,734
Nov 5, 202524.0824.9424.0824.7024.702.66%166,964
Nov 4, 202524.4524.6624.0324.0624.06-4.49%252,946
Nov 3, 202525.4325.4624.9625.1925.19-0.16%637,778
Oct 31, 202525.5225.6224.9225.2325.230.32%376,969
Oct 30, 202525.4225.7125.0925.1525.15-2.18%383,421
Oct 29, 202525.1425.8725.0725.7125.713.38%513,398
Oct 28, 202525.0325.1024.6124.8724.870.53%146,320
Oct 27, 202525.1325.1324.4824.7424.740.37%336,489
Oct 24, 202524.4724.7024.3924.6524.653.35%632,226
Oct 23, 202523.2123.9923.2123.8523.853.43%605,329
Oct 22, 202524.0724.0822.5623.0623.06-3.64%353,830
Oct 21, 202524.4724.4723.7523.9323.93-2.05%166,161
Oct 20, 202524.8624.8624.4224.4324.430.33%318,799
Oct 17, 202524.6024.7624.0424.3524.35-1.97%240,976
Oct 16, 202525.7425.7424.7224.8424.84-2.20%505,085
Oct 15, 202525.5625.8024.8325.4025.401.93%394,982
Oct 14, 202524.2825.3123.9124.9224.920.67%553,646
Oct 13, 202524.2024.8724.2024.7624.765.75%238,819
Oct 10, 202524.3724.6123.3523.4123.41-3.02%266,510
Oct 9, 202524.3024.3023.9024.1424.140.18%274,913
Oct 8, 202523.6724.1123.5524.1024.102.93%365,457
Oct 7, 202524.0124.0523.1723.4123.41-1.14%415,623
Oct 6, 202523.8824.0423.6323.6823.682.07%265,845
Oct 3, 202523.3223.5323.0623.2023.20-0.22%122,470
Oct 2, 202523.3623.4122.9723.2523.251.02%125,215
Oct 1, 202522.5923.0522.4523.0223.021.80%106,879
Sep 30, 202522.5322.6222.3122.6122.610.83%64,840
Sep 29, 202522.5822.6522.4022.4222.420.76%167,530
Sep 26, 202522.3522.3522.0422.2522.250.39%61,937
Sep 25, 202522.0122.3021.5622.1622.16-1.08%273,114
Sep 24, 202522.8122.8122.4022.4122.41-0.85%194,324
Sep 23, 202523.0823.0822.4622.6022.60-1.74%176,065
Sep 22, 202522.5723.0422.3023.0023.002.12%168,449
Sep 19, 202522.2522.5522.0922.5222.522.11%223,675
Sep 18, 202521.6922.2221.5822.0622.062.66%50,558
Sep 17, 202521.6521.6521.2021.4921.49-0.01%21,257
Sep 16, 202521.8021.8021.3521.4921.49-0.98%31,289
Sep 15, 202521.4521.7221.3421.7021.702.35%58,908
Sep 12, 202521.3621.3621.1621.2021.20-0.25%47,173
Sep 11, 202521.2621.4021.1721.2621.260.76%40,459
Sep 10, 202520.6221.2320.6221.0921.094.09%95,354
Sep 9, 202520.2220.2720.0520.2720.271.10%10,157
Sep 8, 202520.0020.2020.0020.0420.040.40%122,226
Sep 5, 202520.1520.3219.6119.9619.96-0.30%15,005
Sep 4, 202519.9320.0419.8820.0320.021.01%14,027
Sep 3, 202519.7919.9919.7419.8219.820.17%25,065
Sep 2, 202519.7719.7919.4919.7919.79-1.61%47,767
Aug 29, 202520.6920.6920.0220.1120.11-2.78%70,530
Aug 28, 202520.6120.7820.5020.6920.691.73%54,249
Aug 27, 202520.2320.4420.2320.3420.34-0.21%13,151
Aug 26, 202519.9820.3819.9820.3820.382.00%13,263
Aug 25, 202520.2020.2019.9819.9819.98-0.27%10,415
Aug 22, 202519.7720.2419.7720.0320.032.00%16,656
Aug 21, 202519.7119.8319.5819.6419.64-0.14%19,146
Aug 20, 202519.6019.6819.1719.6719.67-0.71%39,928
Aug 19, 202520.4520.4519.7419.8119.81-2.83%35,013
Aug 18, 202520.3620.4020.1820.3920.390.72%34,756
Aug 15, 202520.4620.4620.0020.2420.24-0.74%26,233
Aug 14, 202520.6020.6320.3220.3920.39-1.24%33,407
Aug 13, 202521.1921.1920.3220.6520.64-1.34%32,016
Aug 12, 202520.6620.9320.5120.9320.932.13%32,660
Aug 11, 202520.6520.7120.4720.4920.49-0.49%24,538
Aug 8, 202520.8720.8720.5020.5920.590.03%24,595
Aug 7, 202520.8620.8620.4620.5820.580.05%27,272
Aug 6, 202520.5220.6720.4420.5720.570.61%29,197
Aug 5, 202520.7220.7920.2220.4520.45-0.46%16,987
Aug 4, 202520.5020.6020.3920.5420.541.88%34,202
Aug 1, 202520.1720.3019.6520.1620.16-2.04%52,888
Jul 31, 202520.9421.0720.5020.5820.58-0.21%55,715
Jul 30, 202520.2920.7320.2920.6220.621.66%123,278
Jul 29, 202520.5920.6120.1820.2920.29-0.48%32,190
Jul 28, 202520.6020.6020.2020.3820.380.14%64,654