Dark

AIPO
Defiance AI & Power Infrastructure ETF
stock NASDAQ ETF

At Close

Sep 29, 2026 3:59:50 PM EDT

28.55USD+1.349%(+0.38)1,115,154

27.65Bid 29.44Ask 1.79Spread

Pre-market

Sep 29, 2026 9:17:30 AM EDT

28.50USD+1.171%(+0.33)1,477

After-hours

Sep 29, 2026 4:44:30 PM EDT

28.55USD0.000%(0.00)338

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	28.6000	28.8200	28.460000	28.5500	+1.313%	1,115,154	0.000%
2026-09-28	28.6500	28.7000	27.990000	28.1800	-2.288%	956,167	+1.313%
2026-09-25	28.8200	28.9600	28.610000	28.8400	+0.733%	776,283	-1.006%
2026-09-24	28.2900	28.7700	28.210000	28.6300	-0.659%	980,326	-0.279%
2026-09-23	29.1500	29.2041	28.735000	28.8200	-1.605%	763,072	-0.937%
2026-09-22	29.0300	29.4000	28.930000	29.2900	+0.791%	777,343	-2.526%
2026-09-21	28.9900	29.1950	28.700000	29.0600	+1.929%	1,056,689	-1.755%
2026-09-18	28.4300	28.5400	28.137657	28.5100	+1.099%	837,646	+0.140%
2026-09-17	28.5700	28.6000	28.075000	28.2000	+2.155%	1,342,140	+1.241%
2026-09-16	27.6400	27.9400	27.300000	27.6050	+1.303%	1,195,008	+3.423%
2026-09-15	27.6500	27.7400	27.190000	27.2500	-0.656%	808,942	+4.771%
2026-09-14	27.4650	27.7200	27.300000	27.4300	-5.316%	2,340,415	+4.083%
2026-09-11	28.8800	29.1472	28.755000	28.9700	+1.899%	937,251	-1.450%
2026-09-10	28.7150	28.9450	28.410100	28.4300	-2.637%	756,513	+0.422%
2026-09-09	29.7500	29.9800	29.190000	29.2000	-2.341%	1,049,152	-2.226%
2026-09-08	29.5000	30.1900	29.470000	29.9000	+2.855%	2,292,692	-4.515%
2026-09-04	28.5800	29.0900	28.550000	29.0700	+2.107%	997,671	-1.789%
2026-09-03	27.9600	28.5500	27.730000	28.4700	+2.116%	1,135,269	+0.281%
2026-09-02	27.5500	27.8800	27.350000	27.8800	+0.795%	1,136,163	+2.403%
2026-09-01	27.5000	27.6700	27.200000	27.6600	-0.860%	2,029,269	+3.218%
2026-08-31	27.8800	27.9484	27.690000	27.9000	-0.499%	662,966	+2.330%
2026-08-28	29.1400	29.1500	28.020000	28.0400	-3.973%	969,613	+1.819%
2026-08-27	29.5500	29.5500	29.015000	29.2000	+0.933%	1,217,176	-2.226%
2026-08-26	28.7100	29.1599	28.710000	28.9300	+0.731%	688,720	-1.314%
2026-08-25	28.9800	29.0900	28.560000	28.7200	+1.056%	1,071,127	-0.592%
2026-08-24	28.6100	28.6898	28.155000	28.4200	-1.695%	1,340,833	+0.457%
2026-08-21	29.2450	29.3600	28.740000	28.9100	-0.207%	552,219	-1.245%
2026-08-20	29.0900	29.2800	28.725000	28.9700	-1.093%	2,109,224	-1.450%
2026-08-19	29.7900	29.8200	28.710000	29.2900	-1.214%	1,037,882	-2.526%
2026-08-18	30.4000	30.5100	29.520000	29.6500	-4.846%	997,351	-3.710%
2026-08-17	31.1400	31.3750	30.940000	31.1600	+0.744%	797,704	-8.376%
2026-08-14	30.7500	31.1399	30.600000	30.9300	+0.815%	841,869	-7.695%
2026-08-13	30.7800	31.1600	30.625000	30.6800	-0.325%	907,460	-6.943%
2026-08-12	31.2500	31.2700	30.705000	30.7800	+1.887%	857,590	-7.245%
2026-08-11	30.0400	30.4801	30.020000	30.2100	+1.751%	579,494	-5.495%
2026-08-10	30.3500	30.3800	29.675000	29.6900	-1.493%	904,809	-3.840%
2026-08-07	30.3950	30.4400	29.510000	30.1400	+0.972%	698,515	-5.275%
2026-08-06	29.9800	30.6800	29.730000	29.8500	-0.962%	1,212,170	-4.355%
2026-08-05	30.2600	30.7348	30.130000	30.1400	-0.429%	769,735	-5.275%
2026-08-04	30.2600	30.5300	29.750000	30.2700	+2.229%	1,213,868	-5.682%
2026-08-03	28.3600	29.7100	28.170000	29.6100	+3.423%	1,295,242	-3.580%
2026-07-31	29.5900	29.6000	28.320000	28.6300	+0.633%	1,488,055	-0.279%
2026-07-30	27.7300	28.5500	27.730000	28.4500	+8.175%	1,864,614	+0.351%
2026-07-29	27.5900	27.7400	26.230000	26.3000	-5.566%	2,261,518	+8.555%
2026-07-28	28.2600	28.2600	27.269900	27.8500	-4.065%	1,307,496	+2.513%
2026-07-27	29.6200	29.7800	28.310000	29.0300	-1.023%	1,299,396	-1.653%
2026-07-24	30.3400	30.3690	29.215000	29.3300	-3.741%	1,525,965	-2.659%
2026-07-23	30.0000	30.8000	29.950000	30.4700	+0.627%	1,213,986	-6.301%
2026-07-22	29.8300	30.4750	29.830000	30.2800	0.000%	1,295,176	-5.713%
2026-07-21	30.1100	30.4409	29.900000	30.2800	+2.993%	1,138,203	-5.713%
2026-07-20	29.6450	29.9200	29.320000	29.4000	+0.685%	817,750	-2.891%
2026-07-17	28.4400	29.6550	28.100000	29.2000	-0.239%	1,687,920	-2.226%
2026-07-16	29.8750	29.8750	28.990000	29.2700	-4.064%	1,372,353	-2.460%
2026-07-15	30.9100	30.9500	29.600000	30.5100	-0.554%	1,279,565	-6.424%
2026-07-14	31.0100	31.1700	30.520000	30.6800	+1.421%	1,295,674	-6.943%
2026-07-13	30.8000	30.9000	30.110100	30.2500	-3.138%	857,561	-5.620%
2026-07-10	31.3100	31.3800	30.850000	31.2300	-0.415%	719,670	-8.581%
2026-07-09	31.7300	31.8400	31.210000	31.3600	+1.620%	1,408,303	-8.960%
2026-07-08	30.2550	31.0350	30.160000	30.8600	+0.916%	688,567	-7.485%
2026-07-07	31.2100	31.2100	29.925000	30.5800	-4.168%	1,259,494	-6.638%
2026-07-06	31.6100	32.5200	31.500000	31.9100	+2.836%	933,608	-10.530%
2026-07-02	32.0600	32.4700	30.540000	31.0300	-3.122%	1,482,041	-7.992%
2026-07-01	32.9000	32.9000	31.960000	32.0300	-4.130%	2,098,643	-10.865%
2026-06-30	32.6100	33.4600	32.520000	33.4100	+2.642%	1,607,560	-14.547%
2026-06-29	32.2700	32.6350	31.590500	32.5500	+1.910%	1,150,801	-12.289%
2026-06-26	32.4100	32.5900	31.910000	31.9400	-3.534%	1,648,730	-10.614%
2026-06-25	33.7900	33.8700	32.735000	33.1100	+0.608%	1,925,297	-13.772%
2026-06-24	33.2750	33.4200	32.440000	32.9100	-0.514%	1,304,303	-13.248%
2026-06-23	33.1800	33.8235	32.800000	33.0800	-4.861%	1,694,196	-13.694%
2026-06-22	34.3500	34.7899	34.200000	34.7700	+2.265%	2,035,200	-17.889%
2026-06-18	33.6100	34.0900	33.320000	34.0000	+3.912%	1,253,505	-16.029%
2026-06-17	32.7100	33.6100	32.590000	32.7200	+1.144%	1,373,030	-12.744%
2026-06-16	32.6200	33.2400	32.330000	32.3500	-0.675%	1,823,839	-11.747%
2026-06-15	32.5300	32.7780	32.325000	32.5700	+3.561%	1,542,834	-12.343%
2026-06-12	31.1100	31.7400	30.960000	31.4500	+1.813%	1,368,620	-9.221%
2026-06-11	29.8700	31.0200	29.775000	30.8900	+4.961%	2,865,586	-7.575%
2026-06-10	30.5100	30.9700	29.305000	29.4300	-4.850%	1,727,289	-2.990%
2026-06-09	31.9100	32.2800	29.636800	30.9300	-1.622%	2,264,936	-7.695%
2026-06-08	31.8300	31.9000	31.247300	31.4400	+0.899%	1,570,509	-9.192%
2026-06-05	32.5800	32.6500	30.800000	31.1600	-6.651%	1,780,942	-8.376%
2026-06-04	32.6500	33.5600	32.340000	33.3800	-0.743%	1,418,400	-14.470%
2026-06-03	34.1500	34.2117	33.300000	33.6300	-1.117%	1,750,587	-15.106%
2026-06-02	33.2400	34.1097	33.170000	34.0100	+3.594%	1,443,847	-16.054%
2026-06-01	32.6100	33.2000	32.289500	32.8300	0.000%	1,352,804	-13.037%
2026-05-29	33.0700	33.1499	32.240000	32.8300	-0.726%	1,147,895	-13.037%
2026-05-28	32.9200	33.3800	32.420100	33.0700	+0.121%	1,031,268	-13.668%
2026-05-27	33.3000	33.4000	32.435000	33.0300	-0.362%	1,666,111	-13.563%
2026-05-26	33.2300	33.5900	33.000000	33.1500	+2.441%	1,538,554	-13.876%
2026-05-22	32.5400	32.6600	32.160000	32.3600	+0.841%	1,031,705	-11.774%
2026-05-21	31.3200	32.2700	31.320000	32.0900	+2.655%	1,023,963	-11.031%
2026-05-20	31.0000	31.6300	30.770000	31.2600	+2.492%	1,102,940	-8.669%
2026-05-19	30.3850	30.9300	29.720000	30.5000	-1.645%	1,312,223	-6.393%
2026-05-18	32.4200	32.4200	30.481200	31.0100	-3.875%	1,945,199	-7.933%
2026-05-15	32.5400	32.6100	32.012000	32.2600	-3.615%	1,092,177	-11.500%
2026-05-14	32.9650	33.4700	32.650000	33.4700	+1.702%	1,261,604	-14.700%
2026-05-13	33.0400	33.0750	32.170000	32.9100	+0.858%	1,622,269	-13.248%
2026-05-12	32.7300	32.7300	31.640000	32.6300	-1.835%	2,034,575	-12.504%
2026-05-11	32.2000	33.4900	32.050000	33.2400	+3.358%	2,083,634	-14.110%
2026-05-08	32.5300	32.5300	31.940000	32.1600	+0.847%	1,856,429	-11.225%
2026-05-07	33.2000	33.2000	31.660000	31.8900	-4.263%	1,536,901	-10.474%
2026-05-06	32.9250	33.3350	32.310000	33.3100	+3.415%	2,158,611	-14.290%
2026-05-05	31.9900	32.2899	31.765000	32.2100	+2.124%	1,337,405	-11.363%
2026-05-04	31.5700	31.8100	31.100000	31.5400	+0.510%	1,917,014	-9.480%
2026-05-01	31.5100	31.5300	31.130000	31.3800	+0.320%	767,024	-9.018%
2026-04-30	30.4800	31.3200	30.400000	31.2800	+4.791%	972,898	-8.728%
2026-04-29	30.1700	30.2000	29.560000	29.8500	+0.505%	782,267	-4.355%
2026-04-28	29.8410	30.1200	29.100000	29.7000	-3.226%	707,698	-3.872%
2026-04-27	30.8900	30.9000	30.000000	30.6900	-0.195%	722,978	-6.973%
2026-04-24	31.0650	31.0800	30.469800	30.7500	+0.490%	862,028	-7.154%
2026-04-23	30.3000	30.9400	30.100000	30.6000	+1.493%	774,187	-6.699%
2026-04-22	29.7200	30.1500	29.680000	30.1500	+3.894%	733,532	-5.307%
2026-04-21	29.5400	29.6600	28.960000	29.0200	-1.057%	552,376	-1.620%
2026-04-20	29.0450	29.3800	28.920000	29.3300	+0.583%	497,020	-2.659%
2026-04-17	29.0000	29.2600	28.743000	29.1600	+2.065%	568,779	-2.092%
2026-04-16	28.8000	28.8000	28.294400	28.5700	-0.349%	370,616	-0.070%
2026-04-15	28.7900	28.8999	28.310000	28.6700	-0.209%	356,218	-0.419%
2026-04-14	28.5500	28.7800	28.245000	28.7300	+2.461%	629,730	-0.627%
2026-04-13	27.5300	28.0500	27.500000	28.0400	+1.410%	531,808	+1.819%
2026-04-10	27.4400	27.9700	27.440000	27.6500	+1.505%	450,061	+3.255%
2026-04-09	26.7300	27.4950	26.620000	27.2400	+1.870%	767,536	+4.809%
2026-04-08	26.8200	26.9900	26.340000	26.7400	+4.658%	411,750	+6.769%
2026-04-07	25.3500	25.5500	24.950000	25.5500	+0.432%	258,120	+11.742%
2026-04-06	25.5500	25.6900	25.270000	25.4400	0.000%	176,047	+12.225%
2026-04-02	24.6800	25.7150	24.570000	25.4400	+0.157%	155,071	+12.225%
2026-04-01	25.3400	25.7700	25.320000	25.4000	+1.763%	722,554	+12.402%
2026-03-31	24.0400	24.9600	24.000000	24.9600	+4.698%	318,693	+14.383%
2026-03-30	25.0050	25.0900	23.650000	23.8400	-3.832%	506,538	+19.757%
2026-03-27	24.7700	25.1600	24.680000	24.7900	-0.641%	296,314	+15.167%
2026-03-26	25.7800	25.8600	24.900000	24.9500	-4.807%	529,193	+14.429%
2026-03-25	26.2300	26.5000	26.130000	26.2100	+1.393%	304,560	+8.928%
2026-03-24	25.1400	25.9300	25.070000	25.8500	+1.972%	251,073	+10.445%
2026-03-23	25.3800	25.9800	25.170000	25.3500	+2.342%	336,112	+12.623%
2026-03-20	25.8650	25.9850	24.680000	24.7700	-4.289%	270,296	+15.260%
2026-03-19	25.2200	26.0400	24.990000	25.8800	+0.700%	393,002	+10.317%
2026-03-18	25.7100	26.0999	25.650000	25.7000	-0.465%	191,382	+11.089%
2026-03-17	25.8300	25.8700	25.495000	25.8200	+0.506%	179,530	+10.573%
2026-03-16	25.6400	25.8344	25.445000	25.6900	+2.228%	256,535	+11.133%
2026-03-13	25.6000	25.8443	25.095000	25.1300	-1.335%	148,486	+13.609%
2026-03-12	25.6400	25.8000	25.260000	25.4700	-1.660%	202,116	+12.093%
2026-03-11	26.0400	26.2000	25.730000	25.9000	+0.232%	168,896	+10.232%
2026-03-10	25.6750	26.2300	25.610000	25.8400	+0.937%	362,592	+10.488%
2026-03-09	24.2200	25.6600	24.200000	25.6000	+4.065%	452,323	+11.523%
2026-03-06	25.0600	25.3399	24.480000	24.6000	-2.920%	311,592	+16.057%
2026-03-05	25.7600	25.8790	24.800000	25.3400	-2.124%	594,228	+12.668%
2026-03-04	25.9200	26.0236	25.440000	25.8900	+1.331%	375,396	+10.274%
2026-03-03	25.7300	25.7700	24.860000	25.5500	-3.803%	463,875	+11.742%
2026-03-02	25.6900	26.5900	25.690000	26.5600	+1.374%	287,217	+7.492%
2026-02-27	26.2600	26.3900	25.780000	26.2000	-1.467%	438,685	+8.969%
2026-02-26	26.9300	26.9300	25.710000	26.5900	-0.968%	498,851	+7.371%
2026-02-25	26.8600	27.0500	26.690000	26.8500	+0.449%	499,945	+6.331%
2026-02-24	26.0500	26.7300	25.700000	26.7300	+2.887%	392,332	+6.809%
2026-02-23	26.1000	26.1000	25.600000	25.9800	-0.650%	590,887	+9.892%
2026-02-20	26.2000	26.5300	25.880000	26.1500	-0.229%	272,058	+9.178%
2026-02-19	25.9800	26.2100	25.720000	26.2100	+1.314%	324,774	+8.928%
2026-02-18	26.2500	26.3500	25.660200	25.8700	-0.231%	381,659	+10.359%
2026-02-17	25.6300	26.0698	25.290000	25.9300	+0.856%	323,408	+10.104%
2026-02-13	25.5000	25.9700	25.060000	25.7100	+0.705%	365,784	+11.046%
2026-02-12	26.3400	26.5950	25.515000	25.5300	-1.959%	410,611	+11.829%
2026-02-11	26.1300	26.3400	25.400000	26.0400	+3.210%	345,215	+9.639%
2026-02-10	25.5800	25.5800	25.140000	25.2300	-1.059%	174,997	+13.159%
2026-02-09	24.8000	25.6100	24.730000	25.5000	+2.823%	389,591	+11.961%
2026-02-06	23.9000	24.8300	23.900000	24.8000	+6.074%	489,574	+15.121%
2026-02-05	23.4900	23.9150	23.150000	23.3800	-2.135%	395,914	+22.113%
2026-02-04	25.1700	25.1700	23.125000	23.8900	-4.707%	584,859	+19.506%
2026-02-03	24.8200	25.2600	24.400000	25.0700	+1.745%	171,393	+13.881%
2026-02-02	24.4000	24.8100	24.320000	24.6400	+0.367%	187,713	+15.869%
2026-01-30	24.9800	25.3600	24.420000	24.5500	-2.811%	170,442	+16.293%
2026-01-29	25.5100	25.5800	24.520000	25.2600	-0.355%	283,447	+13.025%
2026-01-28	25.0600	25.4600	24.800000	25.3500	+1.971%	434,839	+12.623%
2026-01-27	24.4300	24.9150	24.150000	24.8600	+2.558%	191,670	+14.843%
2026-01-26	24.4400	24.6496	24.190000	24.2400	-0.615%	167,165	+17.781%
2026-01-23	24.6600	24.6600	24.240000	24.3900	-0.733%	273,546	+17.056%
2026-01-22	25.0100	25.0600	24.380000	24.5700	-0.163%	825,288	+16.199%
2026-01-21	24.6800	24.7600	24.000000	24.6100	+1.526%	436,885	+16.010%
2026-01-20	24.1200	24.5900	24.090000	24.2400	-1.543%	365,464	+17.781%
2026-01-16	24.4000	24.8323	24.340000	24.6200	+1.988%	383,907	+15.963%
2026-01-15	24.2900	24.4700	24.120000	24.1400	+1.429%	372,766	+18.268%
2026-01-14	23.8300	23.8300	23.480000	23.8000	-0.460%	300,154	+19.958%
2026-01-13	23.8600	24.0699	23.800000	23.9100	+1.057%	227,553	+19.406%
2026-01-12	23.1900	23.7200	23.110000	23.6600	+1.545%	209,778	+20.668%
2026-01-09	23.3100	23.4400	23.200100	23.3000	+2.103%	129,667	+22.532%
2026-01-08	23.3300	23.3300	22.670000	22.8200	-1.849%	118,982	+25.110%
2026-01-07	23.4900	23.5500	23.190000	23.2500	-1.483%	233,195	+22.796%
2026-01-06	23.4800	23.6150	23.000000	23.6000	+1.201%	250,915	+20.975%
2026-01-05	23.6800	23.7100	23.175000	23.3200	+0.734%	244,862	+22.427%
2026-01-02	22.4800	23.1500	22.480000	23.1500	+4.656%	142,347	+23.326%
2025-12-31	22.3700	22.3700	22.080000	22.1200	-0.896%	133,941	+29.069%
2025-12-30	22.5100	22.5200	22.305000	22.3200	-0.623%	161,189	+27.912%
2025-12-29	22.4600	22.7000	22.360000	22.4600	-0.575%	276,616	+27.115%
2025-12-26	22.5600	22.7000	22.450000	22.5900	-0.485%	137,754	+26.383%
2025-12-24	22.5800	22.7000	22.550000	22.7000	+0.132%	45,687	+25.771%
2025-12-23	22.5700	22.6987	22.439100	22.6700	+0.221%	99,999	+25.937%
2025-12-22	22.6000	22.7100	22.410000	22.6200	+1.299%	134,501	+26.216%
2025-12-19	21.9000	22.3699	21.805000	22.3300	+2.572%	79,820	+27.855%
2025-12-18	21.8400	22.0722	21.620000	21.7700	+2.399%	505,527	+31.144%
2025-12-17	22.6300	22.6300	21.230000	21.2600	-5.301%	184,085	+34.290%
2025-12-16	22.5300	22.7000	22.100000	22.4500	-0.355%	154,638	+27.171%
2025-12-15	23.1000	23.1000	22.500000	22.5300	-1.314%	143,799	+26.720%
2025-12-12	24.1400	24.1400	22.610000	22.8300	-5.856%	203,787	+25.055%
2025-12-11	23.8600	24.2600	23.220000	24.2500	+1.168%	141,965	+17.732%
2025-12-10	23.7700	24.1600	23.425000	23.9700	+1.611%	130,148	+19.107%
2025-12-09	23.5500	23.8480	23.400000	23.5900	-0.380%	117,927	+21.026%
2025-12-08	23.8600	23.8600	23.460000	23.6800	-0.337%	195,423	+20.566%
2025-12-05	23.8400	23.8400	23.440000	23.7600	+0.126%	248,132	+20.160%
2025-12-04	23.0500	23.8841	22.920000	23.7300	+2.950%	129,222	+20.312%
2025-12-03	22.7800	23.0600	22.418600	23.0500	+0.655%	93,133	+23.861%
2025-12-02	22.8900	23.2460	22.750000	22.9000	+0.571%	141,845	+24.672%
2025-12-01	22.9700	22.9914	22.680000	22.7700	-2.275%	123,769	+25.384%
2025-11-28	23.0200	23.3000	22.920000	23.3000	+1.702%	78,688	+22.532%
2025-11-26	22.6500	23.0199	22.547500	22.9100	+2.735%	154,641	+24.618%
2025-11-25	22.3000	22.3350	21.480000	22.3000	+0.045%	79,378	+28.027%
2025-11-24	21.7000	22.3200	21.650000	22.2900	+3.723%	88,792	+28.084%
2025-11-21	21.5200	21.6300	20.653100	21.4900	-0.417%	197,252	+32.852%
2025-11-20	23.3400	23.5400	21.480000	21.5800	-4.429%	306,052	+32.298%
2025-11-19	22.2300	22.7800	22.190000	22.5800	+2.080%	107,585	+26.439%
2025-11-18	21.8300	22.4000	21.700000	22.1200	-0.271%	122,761	+29.069%
2025-11-17	22.5600	22.7989	21.940000	22.1800	-1.989%	257,835	+28.720%
2025-11-14	21.7200	23.0600	21.660200	22.6300	+0.802%	200,503	+26.160%
2025-11-13	23.6600	23.6600	22.240000	22.4500	-5.633%	341,168	+27.171%
2025-11-12	24.0000	24.0600	23.600000	23.7900	-0.126%	326,946	+20.008%
2025-11-11	24.3100	24.3100	23.590000	23.8200	-2.537%	103,871	+19.857%
2025-11-10	24.6700	24.7800	24.050000	24.4400	+1.706%	211,426	+16.817%
2025-11-07	23.2200	24.0400	22.829900	24.0300	+0.882%	415,010	+18.810%
2025-11-06	24.6600	24.6600	23.710000	23.8200	-3.563%	424,734	+19.857%
2025-11-05	24.0800	24.9400	24.080000	24.7000	+2.660%	166,964	+15.587%
2025-11-04	24.4500	24.6600	24.030000	24.0600	-4.486%	252,946	+18.662%
2025-11-03	25.4300	25.4590	24.960000	25.1900	-0.159%	637,778	+13.339%
2025-10-31	25.5200	25.6200	24.915000	25.2300	+0.318%	376,969	+13.159%
2025-10-30	25.4200	25.7088	25.090000	25.1500	-2.178%	383,421	+13.519%
2025-10-29	25.1400	25.8700	25.070000	25.7100	+3.378%	513,398	+11.046%
2025-10-28	25.0300	25.1000	24.610000	24.8700	+0.525%	146,320	+14.797%
2025-10-27	25.1300	25.1300	24.481700	24.7400	+0.365%	336,489	+15.400%
2025-10-24	24.4700	24.7000	24.389000	24.6500	+3.354%	632,226	+15.822%
2025-10-23	23.2100	23.9900	23.210000	23.8500	+3.426%	603,998	+19.706%
2025-10-22	24.0700	24.0800	22.555200	23.0600	-3.636%	353,304	+23.807%
2025-10-21	24.4700	24.4700	23.750000	23.9300	-2.047%	165,678	+19.306%
2025-10-20	24.8600	24.8600	24.420000	24.4300	+0.329%	318,799	+16.865%
2025-10-17	24.6000	24.7620	24.042000	24.3500	-1.973%	240,976	+17.248%
2025-10-16	25.7400	25.7400	24.720000	24.8400	-2.205%	505,085	+14.936%
2025-10-15	25.5600	25.8000	24.830000	25.4000	+1.926%	394,982	+12.402%
2025-10-14	24.2800	25.3100	23.910000	24.9200	+0.667%	553,646	+14.567%
2025-10-13	24.2000	24.8700	24.200000	24.7550	+5.745%	238,819	+15.330%
2025-10-10	24.3700	24.6100	23.350000	23.4100	-3.024%	266,510	+21.956%
2025-10-09	24.3000	24.3000	23.903800	24.1400	+0.177%	274,913	+18.268%
2025-10-08	23.6700	24.1100	23.550000	24.0973	+2.936%	365,457	+18.478%
2025-10-07	24.0100	24.0500	23.169500	23.4100	-1.140%	415,623	+21.956%
2025-10-06	23.8800	24.0400	23.630000	23.6800	+2.069%	265,845	+20.566%
2025-10-03	23.3200	23.5300	23.055000	23.2000	-0.215%	122,470	+23.060%
2025-10-02	23.3600	23.4094	22.970000	23.2500	+1.021%	125,215	+22.796%
2025-10-01	22.5900	23.0500	22.448900	23.0150	+1.803%	106,879	+24.050%
2025-09-30	22.5300	22.6200	22.307000	22.6074	+0.836%	64,840	+26.286%
2025-09-29	22.5800	22.6500	22.400000	22.4200	+0.764%	167,530	+27.342%
2025-09-26	22.3500	22.3500	22.039500	22.2500	+0.390%	61,937	+28.315%
2025-09-25	22.0100	22.3000	21.560800	22.1636	-1.085%	273,114	+28.815%
2025-09-24	22.8100	22.8100	22.400000	22.4068	-0.855%	194,324	+27.417%
2025-09-23	23.0800	23.0800	22.460000	22.6000	-1.741%	176,065	+26.327%
2025-09-22	22.5700	23.0400	22.300000	23.0004	+2.126%	168,449	+24.128%
2025-09-19	22.2500	22.5500	22.093800	22.5216	+2.111%	223,675	+26.767%
2025-09-18	21.6900	22.2200	21.580000	22.0559	+2.657%	50,558	+29.444%
2025-09-17	21.6500	21.6500	21.200000	21.4851	-0.008%	21,257	+32.883%
2025-09-16	21.8000	21.8000	21.350500	21.4868	-0.982%	31,289	+32.872%
2025-09-15	21.4500	21.7200	21.340500	21.7000	+2.351%	58,908	+31.567%
2025-09-12	21.3600	21.3600	21.160000	21.2016	-0.252%	47,173	+34.660%
2025-09-11	21.2600	21.4000	21.170000	21.2552	+0.762%	40,459	+34.320%
2025-09-10	20.6200	21.2296	20.620000	21.0944	+4.093%	95,354	+35.344%
2025-09-09	20.2150	20.2650	20.050000	20.2650	+1.102%	10,157	+40.883%
2025-09-08	20.0000	20.2042	20.000000	20.0442	+0.403%	122,226	+42.435%
2025-09-05	20.1500	20.3200	19.610000	19.9637	-0.304%	15,005	+43.010%
2025-09-04	19.9300	20.0400	19.881800	20.0246	+1.012%	14,027	+42.575%
2025-09-03	19.7900	19.9896	19.740000	19.8240	+0.174%	25,065	+44.017%
2025-09-02	19.7700	19.7896	19.485000	19.7896	-1.613%	47,767	+44.268%
2025-08-29	20.6900	20.6900	20.020000	20.1141	-2.783%	70,530	+41.940%
2025-08-28	20.6100	20.7800	20.500000	20.6900	+1.731%	54,249	+37.989%
2025-08-27	20.2300	20.4356	20.230000	20.3380	-0.206%	13,151	+40.378%
2025-08-26	19.9800	20.3800	19.980000	20.3800	+2.002%	13,263	+40.088%
2025-08-25	20.2000	20.2000	19.980000	19.9800	-0.268%	10,415	+42.893%
2025-08-22	19.7664	20.2400	19.766400	20.0337	+2.001%	16,656	+42.510%
2025-08-21	19.7100	19.8300	19.580000	19.6406	-0.145%	19,146	+45.362%
2025-08-20	19.6000	19.6800	19.170000	19.6691	-0.707%	39,928	+45.152%
2025-08-19	20.4500	20.4500	19.740800	19.8091	-2.826%	35,013	+44.126%
2025-08-18	20.3600	20.3950	20.181200	20.3851	+0.719%	34,756	+40.053%
2025-08-15	20.4600	20.4600	20.000000	20.2395	-0.738%	26,233	+41.061%
2025-08-14	20.6000	20.6300	20.320000	20.3900	-1.234%	33,407	+40.020%
2025-08-13	21.1900	21.1900	20.320000	20.6448	-1.339%	32,016	+38.291%
2025-08-12	20.6600	20.9250	20.510000	20.9250	+2.131%	32,660	+36.440%
2025-08-11	20.6500	20.7069	20.464600	20.4884	-0.481%	24,538	+39.347%
2025-08-08	20.8700	20.8700	20.500000	20.5875	+0.031%	24,595	+38.676%
2025-08-07	20.8600	20.8600	20.461500	20.5812	+0.055%	27,272	+38.719%
2025-08-06	20.5200	20.6694	20.440000	20.5698	+0.610%	29,197	+38.796%
2025-08-05	20.7200	20.7900	20.219900	20.4451	-0.462%	16,987	+39.642%
2025-08-04	20.5000	20.6000	20.390000	20.5400	+1.882%	34,202	+38.997%
2025-08-01	20.1700	20.2967	19.650000	20.1606	-2.038%	52,888	+41.613%
2025-07-31	20.9400	21.0690	20.500000	20.5800	-0.210%	55,715	+38.727%
2025-07-30	20.2900	20.7300	20.290000	20.6234	+1.661%	123,278	+38.435%
2025-07-29	20.5900	20.6100	20.180000	20.2864	-0.476%	32,190	+40.735%
2025-07-28	20.6000	20.6000	20.200000	20.3835	+0.133%	64,654	+40.064%
2025-07-25	20.2100	20.3800	20.191600	20.3564	0.000%	23,656	+40.251%

.dark-mode .Fh5m82{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fh5m82{ color: #333333; background-color: white; border: 2px solid #333333; }AIPODefiance AI & Power Infrastructure ETFstock NASDAQ ETF

AIPO
Defiance AI & Power Infrastructure ETF
stock NASDAQ ETF