Skip to main content
Defiance AI & Power Infrastructure ETF (AIPO)
NASDAQ: AIPO · Real-Time Price · USD
29.70
-0.99 (-3.23%)
At close: Apr 28, 2026, 4:00 PM EDT
29.76
+0.06 (0.20%)
After-hours: Apr 28, 2026, 4:11 PM EDT

AIPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.8430.1229.1029.80--2.90%595,875
Apr 27, 202630.8930.9030.0030.6930.69-0.20%724,528
Apr 24, 202631.0731.0830.4730.7530.750.49%855,036
Apr 23, 202630.3030.9430.1030.6030.601.49%761,975
Apr 22, 202629.7230.1529.6830.1530.153.89%705,708
Apr 21, 202629.5429.6628.9629.0229.02-1.06%550,987
Apr 20, 202629.0529.3828.9229.3329.330.58%492,081
Apr 17, 202629.0029.2628.7429.1629.162.07%545,700
Apr 16, 202628.8028.8028.2928.5728.57-0.35%368,594
Apr 15, 202628.7928.9028.3128.6728.67-0.21%354,164
Apr 14, 202628.5528.7828.2528.7328.732.46%628,176
Apr 13, 202627.5328.0527.5028.0428.041.41%528,055
Apr 10, 202627.4427.9727.4427.6527.651.51%449,125
Apr 9, 202626.7327.5026.6227.2427.241.87%767,516
Apr 8, 202626.8226.9926.3426.7426.744.66%409,584
Apr 7, 202625.3525.5524.9525.5525.550.43%258,119
Apr 6, 202625.5525.6925.2725.4425.44-176,047
Apr 2, 202624.6825.7224.5725.4425.440.16%155,071
Apr 1, 202625.3425.7725.3225.4025.401.76%722,554
Mar 31, 202624.0424.9624.0024.9624.964.70%318,692
Mar 30, 202625.0125.0923.6523.8423.84-3.83%506,537
Mar 27, 202624.7725.1624.6824.7924.79-0.64%296,314
Mar 26, 202625.7825.8624.9024.9524.95-4.81%529,192
Mar 25, 202626.2326.5026.1326.2126.211.39%304,559
Mar 24, 202625.1425.9325.0725.8525.851.97%251,073
Mar 23, 202625.3825.9825.1725.3525.352.34%336,112
Mar 20, 202625.8725.9924.6824.7724.77-4.29%270,295
Mar 19, 202625.2226.0424.9925.8825.880.70%393,002
Mar 18, 202625.7126.1025.6525.7025.70-0.46%191,382
Mar 17, 202625.8325.8725.5025.8225.820.51%179,530
Mar 16, 202625.6425.8325.4525.6925.692.23%256,534
Mar 13, 202625.6025.8425.1025.1325.13-1.33%148,485
Mar 12, 202625.6425.8025.2625.4725.47-1.66%202,116
Mar 11, 202626.0426.2025.7325.9025.900.23%168,895
Mar 10, 202625.6826.2325.6125.8425.840.94%362,592
Mar 9, 202624.2225.6624.2025.6025.604.07%452,322
Mar 6, 202625.0625.3424.4824.6024.60-2.92%311,591
Mar 5, 202625.7625.8824.8025.3425.34-2.12%594,227
Mar 4, 202625.9226.0225.4425.8925.891.33%375,395
Mar 3, 202625.7325.7724.8625.5525.55-3.80%463,875
Mar 2, 202625.6926.5925.6926.5626.561.37%287,223
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