Skip to main content
Defiance AI & Power Infrastructure ETF (AIPO)
NASDAQ: AIPO · Real-Time Price · USD
24.60
-0.74 (-2.92%)
At close: Mar 6, 2026, 4:00 PM EST
24.84
+0.24 (0.98%)
After-hours: Mar 6, 2026, 7:46 PM EST

AIPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.0625.3424.4824.6024.60-2.92%309,917
Mar 5, 202625.7625.8824.8025.3425.34-2.12%588,202
Mar 4, 202625.9226.0225.4425.8925.891.33%372,057
Mar 3, 202625.7325.7724.8625.5525.55-3.80%449,697
Mar 2, 202625.6926.5925.6926.5626.561.37%285,754
Feb 27, 202626.2626.3925.7826.2026.20-1.47%438,772
Feb 26, 202626.9326.9325.7126.5926.59-0.97%498,850
Feb 25, 202626.8627.0526.6926.8526.850.45%499,945
Feb 24, 202626.0526.7325.7026.7326.732.89%392,331
Feb 23, 202626.1026.1025.6025.9825.98-0.65%590,886
Feb 20, 202626.2026.5325.8826.1526.15-0.23%272,058
Feb 19, 202625.9826.2125.7226.2126.211.31%324,774
Feb 18, 202626.2526.3525.6625.8725.87-0.23%382,239
Feb 17, 202625.6326.0725.2925.9325.930.86%323,408
Feb 13, 202625.5025.9725.0625.7125.710.71%365,784
Feb 12, 202626.3426.6025.5225.5325.53-1.96%410,611
Feb 11, 202626.1326.3425.4026.0426.043.21%345,215
Feb 10, 202625.5825.5825.1425.2325.23-1.06%174,997
Feb 9, 202624.8025.6124.7325.5025.502.82%389,591
Feb 6, 202623.9024.8323.9024.8024.806.07%489,574
Feb 5, 202623.4923.9223.1523.3823.38-2.13%395,914
Feb 4, 202625.1725.1723.1323.8923.89-4.71%584,861
Feb 3, 202624.8225.2624.4025.0725.071.75%171,874
Feb 2, 202624.4024.8124.3224.6424.640.37%187,822
Jan 30, 202624.9825.3624.4224.5524.55-2.81%170,442
Jan 29, 202625.5125.5824.5225.2625.26-0.36%283,447
Jan 28, 202625.0625.4624.8025.3525.351.97%434,839
Jan 27, 202624.4324.9224.1524.8624.862.56%191,670
Jan 26, 202624.4424.6524.1924.2424.24-0.62%167,165
Jan 23, 202624.6624.6624.2424.3924.39-0.73%273,546
Jan 22, 202625.0125.0624.3824.5724.57-0.16%825,288
Jan 21, 202624.6824.7624.0024.6124.611.53%447,482
Jan 20, 202624.1224.5924.0924.2424.24-1.54%365,611
Jan 16, 202624.4024.8324.3424.6224.621.99%384,422
Jan 15, 202624.2924.4724.1224.1424.141.43%373,166
Jan 14, 202623.8323.8323.4823.8023.80-0.46%300,553
Jan 13, 202623.8624.0723.8023.9123.911.06%227,836
Jan 12, 202623.1923.7223.1123.6623.661.55%210,030
Jan 9, 202623.3123.4423.2023.3023.302.10%140,439
Jan 8, 202623.3323.3322.6722.8222.82-1.85%118,982
Jan 7, 202623.4923.5523.1923.2523.25-1.48%233,305
Jan 6, 202623.4823.6223.0023.6023.601.20%251,215
Jan 5, 202623.6823.7123.1823.3223.320.73%245,152
Jan 2, 202622.4823.1522.4823.1523.154.66%142,847
Dec 31, 202522.3722.3722.0822.1222.12-0.90%134,423
Dec 30, 202522.5122.5222.3122.3222.32-0.62%161,403
Dec 29, 202522.4622.7022.3622.4622.46-0.58%277,492
Dec 26, 202522.5622.7022.4522.5922.59-0.48%138,520
Dec 24, 202522.5822.7022.5522.7022.700.13%45,896
Dec 23, 202522.5722.7022.4422.6722.670.22%100,149
Dec 22, 202522.6022.7122.4122.6222.621.30%134,754
Dec 19, 202521.9022.3721.8122.3322.332.57%80,070
Dec 18, 202521.8422.0721.6221.7721.772.40%505,827
Dec 17, 202522.6322.6321.2321.2621.26-5.30%184,610
Dec 16, 202522.5322.7022.1022.4522.45-0.36%154,838
Dec 15, 202523.1023.1022.5022.5322.53-1.31%143,929
Dec 12, 202524.1424.1422.6122.8322.83-5.86%203,887
Dec 11, 202523.8624.2623.2224.2524.251.17%141,965
Dec 10, 202523.7724.1623.4323.9723.971.61%130,148
Dec 9, 202523.5523.8523.4023.5923.59-0.38%118,316
Dec 8, 202523.8623.8623.4623.6823.68-0.34%195,838
Dec 5, 202523.8423.8423.4423.7623.760.13%248,658
Dec 4, 202523.0523.8822.9223.7323.732.95%129,784
Dec 3, 202522.7823.0622.4223.0523.050.66%93,333
Dec 2, 202522.8923.2522.7522.9022.900.57%141,855
Dec 1, 202522.9722.9922.6822.7722.77-2.27%123,871
Nov 28, 202523.0223.3022.9223.3023.301.70%78,998
Nov 26, 202522.6523.0222.5522.9122.912.74%155,991
Nov 25, 202522.3022.3421.4822.3022.300.04%80,169
Nov 24, 202521.7022.3221.6522.2922.293.72%89,049
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, 202524.2024.8724.2024.7624.755.75%238,819