Skip to main content
Defiance AI & Power Infrastructure ETF (AIPO)
NASDAQ: AIPO · Real-Time Price · USD
32.42
+0.48 (1.50%)
Jun 29, 2026, 12:43 PM EDT - Market open

AIPO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202632.2732.6331.5932.20-0.81%624,983
Jun 26, 202632.4132.5931.9131.9431.94-3.53%1,635,482
Jun 25, 202633.7933.8732.7433.1133.110.61%1,907,595
Jun 24, 202633.2833.4232.4432.9132.91-0.51%1,223,081
Jun 23, 202633.1833.8232.8033.0833.08-4.86%1,667,249
Jun 22, 202634.3534.7934.2034.7734.772.26%1,999,735
Jun 18, 202633.6134.0933.3234.0034.003.91%1,226,790
Jun 17, 202632.7133.6132.5932.7232.721.14%1,346,724
Jun 16, 202632.6233.2432.3332.3532.35-0.68%1,808,823
Jun 15, 202632.5332.7832.3332.5732.573.56%1,531,540
Jun 12, 202631.1131.7430.9631.4531.451.81%1,363,642
Jun 11, 202629.8731.0229.7830.8930.894.96%2,845,516
Jun 10, 202630.5130.9729.3129.4329.43-4.85%1,692,864
Jun 9, 202631.9132.2829.6430.9330.93-1.62%2,259,771
Jun 8, 202631.8331.9031.2531.4431.440.90%1,555,182
Jun 5, 202632.5832.6530.8031.1631.16-6.65%1,733,504
Jun 4, 202632.6533.5632.3433.3833.38-0.74%1,401,679
Jun 3, 202634.1534.2133.3033.6333.63-1.12%1,617,589
Jun 2, 202633.2434.1133.1734.0134.013.59%1,389,094
Jun 1, 202632.6133.2032.2932.8332.83-1,339,113
May 29, 202633.0733.1532.2432.8332.83-0.73%1,142,330
May 28, 202632.9233.3832.4233.0733.070.12%1,019,908
May 27, 202633.3033.4032.4433.0333.03-0.36%1,650,758
May 26, 202633.2333.5933.0033.1533.152.44%1,509,947
May 22, 202632.5432.6632.1632.3632.360.84%1,000,608
May 21, 202631.3232.2731.3232.0932.092.66%1,019,124
May 20, 202631.0031.6330.7731.2631.262.49%1,033,227
May 19, 202630.3930.9329.7230.5030.50-1.64%1,303,875
May 18, 202632.4232.4230.4831.0131.01-3.87%1,930,900
May 15, 202632.5432.6132.0132.2632.26-3.62%1,092,177
May 14, 202632.9733.4732.6533.4733.471.70%1,261,603
May 13, 202633.0433.0832.1732.9132.910.86%1,622,268
May 12, 202632.7332.7331.6432.6332.63-1.84%2,034,574
May 11, 202632.2033.4932.0533.2433.243.36%2,083,634
May 8, 202632.5332.5331.9432.1632.160.85%1,856,429
May 7, 202633.2033.2031.6631.8931.89-4.26%1,536,900
May 6, 202632.9333.3432.3133.3133.313.42%2,158,610
May 5, 202631.9932.2931.7732.2132.212.12%1,337,404
May 4, 202631.5731.8131.1031.5431.540.51%1,917,013
May 1, 202631.5131.5331.1331.3831.380.32%767,024
Apr 30, 202630.4831.3230.4031.2831.284.79%972,898
Apr 29, 202630.1730.2029.5629.8529.850.51%782,730
Apr 28, 202629.8430.1229.1029.7029.70-3.23%707,701
Apr 27, 202630.8930.9030.0030.6930.69-0.20%730,220
Apr 24, 202631.0731.0830.4730.7530.750.49%862,028
Apr 23, 202630.3030.9430.1030.6030.601.49%774,187
Apr 22, 202629.7230.1529.6830.1530.153.89%733,531
Apr 21, 202629.5429.6628.9629.0229.02-1.06%552,689
Apr 20, 202629.0529.3828.9229.3329.330.58%497,156
Apr 17, 202629.0029.2628.7429.1629.162.07%568,778
Apr 16, 202628.8028.8028.2928.5728.57-0.35%370,615
Apr 15, 202628.7928.9028.3128.6728.67-0.21%356,218
Apr 14, 202628.5528.7828.2528.7328.732.46%629,729
Apr 13, 202627.5328.0527.5028.0428.041.41%531,808
Apr 10, 202627.4427.9727.4427.6527.651.51%450,354
Apr 9, 202626.7327.5026.6227.2427.241.87%768,382
Apr 8, 202626.8226.9926.3426.7426.744.66%411,749
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