Dark

AIX
Defiance US 100 Tech AI Moat ETF
stock NASDAQ ETF

Market Open

Sep 28, 2026 10:24:56 AM EDT

24.89USD0.000%(+24.89)107

24.93Bid 25.04Ask 0.11Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	24.8900	24.9156	24.8900	24.9156	+0.495%	610	0.000%
2026-09-28	25.1400	25.1400	24.7000	24.7928	-2.210%	966	+0.495%
2026-09-25	25.4400	25.4400	25.3530	25.3530	+0.349%	1,173	-1.725%
2026-09-24	25.0600	25.2649	25.0600	25.2649	+0.128%	268	-1.383%
2026-09-23	25.2500	25.2600	25.2325	25.2325	-0.827%	2,128	-1.256%
2026-09-22	25.3700	25.4430	25.3700	25.4430	+1.026%	328	-2.073%
2026-09-21	24.6100	25.1847	24.6100	25.1847	+4.446%	863	-1.069%
2026-09-18	23.9300	24.1126	23.9300	24.1126	+0.607%	417	+3.330%
2026-09-17	23.9800	24.0000	23.9672	23.9672	+2.437%	426	+3.957%
2026-09-16	23.5600	23.6100	23.3970	23.3970	+0.384%	393	+6.491%
2026-09-15	23.3074	23.3074	23.3074	23.3074	-0.536%	112	+6.900%
2026-09-14	23.4329	23.4329	23.4329	23.4329	-1.890%	39	+6.327%
2026-09-11	23.8801	23.8844	23.8801	23.8844	+1.744%	131	+4.317%
2026-09-10	23.6100	23.6100	23.4750	23.4750	-1.222%	527	+6.137%
2026-09-09	23.7653	23.7653	23.7653	23.7653	+0.161%	51	+4.840%
2026-09-08	23.8500	23.8500	23.7271	23.7271	+0.764%	1,502	+5.009%
2026-09-04	23.5300	23.5500	23.5300	23.5472	+0.350%	320	+5.811%
2026-09-03	23.2700	23.5300	23.2700	23.4650	+1.770%	765	+6.182%
2026-09-02	23.0500	23.0568	23.0500	23.0568	+0.148%	215	+8.062%
2026-09-01	23.1200	23.1290	23.0228	23.0228	-1.601%	1,874	+8.221%
2026-08-31	23.4100	23.4100	23.3974	23.3974	+0.173%	462	+6.489%
2026-08-28	23.4300	23.4300	23.3569	23.3569	-0.952%	638	+6.673%
2026-08-27	23.5100	23.5813	23.5000	23.5813	+1.445%	1,118	+5.658%
2026-08-26	23.0800	23.2453	23.0800	23.2453	+0.481%	245	+7.186%
2026-08-25	23.1341	23.1341	23.1341	23.1341	+1.049%	41	+7.701%
2026-08-24	22.8939	22.8939	22.8939	22.8939	-1.466%	104	+8.831%
2026-08-21	23.2500	23.2500	23.2345	23.2345	+0.246%	116	+7.235%
2026-08-20	23.1775	23.1775	23.1775	23.1775	-0.287%	36	+7.499%
2026-08-19	23.3900	23.3900	23.2442	23.2442	-0.049%	336	+7.191%
2026-08-18	23.4100	23.4100	23.2556	23.2556	-2.709%	1,744	+7.138%
2026-08-17	24.1300	24.1300	23.9031	23.9031	-0.167%	276	+4.236%
2026-08-14	23.9700	23.9800	23.9250	23.9430	-0.168%	757	+4.062%
2026-08-13	23.9834	23.9834	23.9834	23.9834	+1.287%	106	+3.887%
2026-08-12	23.6787	23.6787	23.6787	23.6787	+0.480%	63	+5.224%
2026-08-11	23.5655	23.5655	23.5655	23.5655	-0.253%	26	+5.729%
2026-08-10	23.6252	23.6252	23.6252	23.6252	-0.982%	80	+5.462%
2026-08-07	23.8594	23.8594	23.8594	23.8594	+2.168%	35	+4.427%
2026-08-06	23.4100	23.4200	23.3530	23.3530	-0.095%	461	+6.691%
2026-08-05	23.3753	23.3753	23.3753	23.3753	-1.715%	135	+6.589%
2026-08-04	23.7831	23.7831	23.7831	23.7831	+5.638%	138	+4.762%
2026-08-03	22.4700	22.5137	22.4700	22.5137	+1.842%	234	+10.669%
2026-07-31	22.1600	22.1600	22.1064	22.1064	+0.779%	455	+12.708%
2026-07-30	21.7700	21.9356	21.7700	21.9356	+3.803%	433	+13.585%
2026-07-29	21.1320	21.1320	21.1320	21.1320	-3.381%	131	+17.905%
2026-07-28	21.8715	21.8715	21.8715	21.8715	-1.992%	41	+13.918%
2026-07-27	21.9700	22.3161	21.9700	22.3161	+0.030%	601	+11.649%
2026-07-24	22.3094	22.3094	22.3094	22.3094	-2.191%	59	+11.682%
2026-07-23	22.8091	22.8091	22.8091	22.8091	-2.574%	81	+9.235%
2026-07-22	23.4116	23.4116	23.4116	23.4116	-0.941%	145	+6.424%
2026-07-21	23.6339	23.6339	23.6339	23.6339	+2.608%	57	+5.423%
2026-07-20	23.0332	23.0332	23.0332	23.0332	+0.201%	32	+8.173%
2026-07-17	22.4500	22.9869	22.4500	22.9869	-1.488%	191	+8.390%
2026-07-16	23.5800	23.5801	23.3102	23.3340	-2.674%	1,448	+6.778%
2026-07-15	23.9090	23.9751	23.7300	23.9751	-0.689%	1,965	+3.923%
2026-07-14	24.1414	24.1414	24.1414	24.1414	+1.042%	234	+3.207%
2026-07-13	23.9799	23.9799	23.8250	23.8925	-2.784%	820	+4.282%
2026-07-10	24.6100	24.6200	24.5600	24.5766	+0.029%	2,265	+1.379%
2026-07-09	24.1000	24.5750	24.1000	24.5694	+2.196%	727	+1.409%
2026-07-08	23.8200	24.0414	23.8100	24.0414	+0.469%	3,338	+3.636%
2026-07-07	24.3700	24.3700	23.7700	23.9292	-2.844%	1,317	+4.122%
2026-07-06	24.4850	24.7699	24.4850	24.6296	+2.385%	1,622	+1.161%
2026-07-02	24.8900	24.8900	23.9100	24.0558	-3.095%	3,054	+3.574%
2026-07-01	24.9800	25.1500	24.8242	24.8242	-1.822%	6,400	+0.368%
2026-06-30	25.0800	25.3600	25.0800	25.2848	+2.676%	2,226	-1.460%
2026-06-29	24.4900	24.7100	23.9700	24.6257	+2.211%	3,677	+1.177%
2026-06-26	24.2800	24.2800	24.0931	24.0931	-1.584%	2,353	+3.414%
2026-06-25	24.4809	24.4809	24.4809	24.4809	+81.072%	165	+1.776%
2006-04-17	12.9300	13.5200	12.9300	13.5200	+4.563%	88,800	+84.287%
2006-04-13	13.0100	13.0100	12.8000	12.9300	-0.615%	33,800	+92.696%
2006-04-12	13.0000	13.1000	12.9300	13.0100	+0.077%	88,600	+91.511%
2006-04-11	12.9900	13.1000	12.9504	13.0000	0.000%	107,800	+91.658%
2006-04-10	12.9800	13.0500	12.9200	13.0000	+0.386%	55,400	+91.658%
2006-04-07	12.9000	13.0000	12.6800	12.9500	+0.543%	60,800	+92.398%
2006-04-06	12.7200	12.8800	12.6516	12.8800	+1.738%	47,100	+93.444%
2006-04-05	12.7000	12.7500	12.6100	12.6600	-0.315%	115,200	+96.806%
2006-04-04	12.7800	12.9000	12.5900	12.7000	-0.781%	100,700	+96.186%
2006-04-03	12.9000	12.9000	12.4400	12.8000	-0.389%	112,700	+94.653%
2006-03-31	13.0500	13.0500	12.8000	12.8500	-0.619%	124,700	+93.896%
2006-03-30	12.9100	13.1000	12.8800	12.9300	+0.155%	498,800	+92.696%
2006-03-29	12.6500	13.0000	12.5000	12.9100	+3.778%	131,800	+92.995%
2006-03-28	12.9000	12.9000	12.2700	12.4400	-3.566%	371,700	+100.286%
2006-03-27	12.8200	12.9400	12.7500	12.9000	+0.624%	62,300	+93.144%
2006-03-24	12.6500	12.9600	12.6500	12.8200	+2.314%	105,600	+94.349%
2006-03-23	12.2000	12.6000	12.2000	12.5300	+2.874%	155,300	+98.848%
2006-03-22	11.7600	12.2560	11.6500	12.1800	+3.660%	167,000	+104.562%
2006-03-21	11.8000	11.8200	11.7200	11.7500	-1.277%	44,400	+112.048%
2006-03-20	11.9300	12.1000	11.9000	11.9020	+0.101%	98,900	+109.340%
2006-03-17	11.9400	12.1800	11.8500	11.8900	+0.763%	310,200	+109.551%
2006-03-16	11.4200	12.1500	11.4200	11.8000	+3.237%	345,500	+111.149%
2006-03-15	11.6500	11.6600	11.3500	11.4300	-1.381%	70,600	+117.984%
2006-03-14	10.3800	11.6000	10.3800	11.5900	+11.765%	724,600	+114.975%
2006-03-13	10.3500	10.7690	10.3300	10.3700	+0.290%	75,600	+140.266%
2006-03-10	10.4000	10.4100	10.3000	10.3400	-0.289%	104,600	+140.963%
2006-03-09	10.3600	10.7000	10.3100	10.3700	+1.171%	59,100	+140.266%
2006-03-08	10.4300	10.4300	10.1500	10.2500	-2.101%	58,000	+143.079%
2006-03-07	10.7500	10.7500	10.4201	10.4700	-3.056%	41,600	+137.971%
2006-03-06	11.0000	11.0101	10.7300	10.8000	-2.965%	181,200	+130.700%
2006-03-03	10.7600	11.2500	10.6800	11.1300	+3.535%	75,400	+123.860%
2006-03-02	10.4500	10.8000	10.1500	10.7500	+1.607%	153,200	+131.773%
2006-03-01	11.3000	11.3500	10.5500	10.5800	-7.112%	292,800	+135.497%
2006-02-28	11.5800	11.5900	11.3000	11.3900	-1.979%	76,300	+118.750%
2006-02-27	11.3500	11.8000	11.1100	11.6200	+2.379%	83,300	+114.420%
2006-02-24	11.3500	11.5400	11.2500	11.3500	-0.351%	31,200	+119.521%
2006-02-23	11.7000	11.7000	11.3000	11.3900	-3.064%	67,700	+118.750%
2006-02-22	11.8000	11.8190	11.7000	11.7500	-0.424%	28,700	+112.048%
2006-02-21	11.6000	12.0500	11.4500	11.8000	+1.724%	124,000	+111.149%
2006-02-17	11.6200	11.6300	11.4400	11.6000	-0.429%	72,700	+114.790%
2006-02-16	11.6200	11.7000	11.6000	11.6500	+0.866%	26,900	+113.868%
2006-02-15	11.5800	11.7100	11.3000	11.5500	-0.259%	70,900	+115.719%
2006-02-14	12.0800	12.0800	11.5500	11.5800	-3.821%	214,600	+115.161%
2006-02-13	12.6500	12.6500	11.9200	12.0400	-4.444%	123,500	+106.940%
2006-02-10	12.5000	12.9000	12.3500	12.6000	+4.218%	176,600	+97.743%
2006-02-09	11.4800	12.1500	11.4500	12.0900	+4.224%	408,900	+106.084%
2006-02-08	11.7000	12.1000	11.2600	11.6000	-1.193%	321,000	+114.790%
2006-02-07	11.6000	12.0300	11.5000	11.7400	+0.342%	180,400	+112.228%
2006-02-06	12.5000	12.5000	11.5000	11.7000	-5.569%	137,900	+112.954%
2006-02-03	13.0600	13.0600	12.3600	12.3900	-5.057%	110,600	+101.094%
2006-02-02	13.4800	13.5000	12.8500	13.0500	-2.974%	82,900	+90.924%
2006-02-01	13.1000	13.5000	13.0000	13.4500	+2.281%	78,700	+85.246%
2006-01-31	13.7001	13.7001	12.8600	13.1500	-4.364%	83,000	+89.472%
2006-01-30	13.8500	14.2500	13.5000	13.7500	-0.722%	187,100	+81.204%
2006-01-27	13.2500	13.8700	13.2100	13.8500	+5.323%	248,600	+79.896%
2006-01-26	12.4500	13.1500	12.4500	13.1500	+5.878%	98,500	+89.472%
2006-01-25	12.4500	12.5500	12.3000	12.4200	-0.241%	146,800	+100.609%
2006-01-24	12.7200	12.8000	12.2600	12.4500	-2.658%	106,200	+100.125%
2006-01-23	12.9500	12.9600	12.6000	12.7900	-1.615%	106,200	+94.805%
2006-01-20	12.9000	13.1000	12.7000	13.0000	+0.775%	123,700	+91.658%
2006-01-19	12.4000	13.1100	12.3500	12.9000	+4.200%	216,200	+93.144%
2006-01-18	12.2500	12.4000	11.8000	12.3800	-1.039%	159,400	+101.257%
2006-01-17	12.7500	13.3600	12.5000	12.5100	-1.341%	164,000	+99.165%
2006-01-13	12.6900	12.8000	12.1500	12.6800	-0.079%	157,500	+96.495%
2006-01-12	12.2000	13.0900	12.0000	12.6900	+3.592%	262,300	+96.340%
2006-01-11	11.0000	12.2800	11.0000	12.2500	+11.770%	293,000	+103.393%
2006-01-10	10.6000	10.9600	10.4500	10.9600	+2.430%	146,300	+127.332%
2006-01-09	10.8900	10.9800	10.6001	10.7000	-2.015%	46,200	+132.856%
2006-01-06	11.0000	11.1500	10.8500	10.9200	-2.063%	25,900	+128.165%
2006-01-05	11.2500	11.2500	11.0000	11.1500	-0.889%	18,400	+123.458%
2006-01-04	10.5000	11.2500	10.5000	11.2500	+7.143%	96,800	+121.472%
2006-01-03	10.3800	10.5700	10.3800	10.5000	+1.156%	56,100	+137.291%
2005-12-30	10.9000	10.9000	10.3600	10.3800	-4.771%	42,000	+140.035%
2005-12-29	11.0300	11.1200	10.8300	10.9000	-0.274%	44,200	+128.583%
2005-12-28	10.7500	11.2000	10.5200	10.9300	+2.245%	51,200	+127.956%
2005-12-27	10.6000	10.8200	10.4000	10.6900	+1.423%	23,800	+133.074%
2005-12-23	10.6500	11.2500	10.4000	10.5400	-0.566%	44,600	+136.391%
2005-12-22	10.4800	10.7100	10.2500	10.6000	+0.474%	56,700	+135.053%
2005-12-21	11.1000	11.2000	10.2800	10.5500	-4.783%	79,300	+136.167%
2005-12-20	11.3000	11.3500	10.6100	11.0800	-0.180%	109,400	+124.870%
2005-12-19	10.1000	11.5500	10.1000	11.1000	+15.385%	501,400	+124.465%
2005-12-16	9.9800	10.0200	9.6100	9.6200	-2.926%	49,600	+158.998%
2005-12-15	9.9000	10.0000	9.8500	9.9100	+0.101%	46,000	+151.419%
2005-12-14	9.9200	10.0100	9.8700	9.9000	-1.394%	54,000	+151.673%
2005-12-13	9.9000	10.0700	9.8000	10.0400	+1.312%	58,600	+148.163%
2005-12-12	9.8000	10.1300	9.8000	9.9100	+0.202%	79,500	+151.419%
2005-12-09	9.9700	10.0000	9.8000	9.8900	-0.802%	46,600	+151.927%
2005-12-08	10.2700	10.2800	9.9300	9.9700	-2.921%	72,700	+149.906%
2005-12-07	10.1000	10.5400	10.1000	10.2700	+0.785%	182,800	+142.606%
2005-12-06	10.0000	10.1900	9.7000	10.1900	+2.412%	156,600	+144.510%
2005-12-05	9.5500	9.9800	9.4000	9.9500	+7.568%	319,500	+150.408%
2005-12-02	8.2400	9.3000	8.2400	9.2500	+13.081%	225,900	+169.358%
2005-12-01	8.2000	8.2000	8.1500	8.1800	+0.615%	67,800	+204.592%
2005-11-30	8.0300	8.2300	8.0300	8.1300	+1.245%	61,900	+206.465%
2005-11-29	8.3300	8.3300	8.0000	8.0300	-3.253%	47,500	+210.281%
2005-11-28	8.0500	8.4800	8.0500	8.3000	+3.750%	98,700	+200.188%
2005-11-25	7.8000	8.2000	7.8000	8.0000	+1.911%	24,100	+211.445%
2005-11-23	7.5000	7.9000	7.4500	7.8500	+4.250%	108,300	+217.396%
2005-11-22	8.0400	8.0400	7.5300	7.5300	-6.460%	147,800	+230.884%
2005-11-21	8.3400	8.3500	7.9800	8.0500	-3.823%	60,400	+209.511%
2005-11-18	8.5500	8.6099	8.3000	8.3700	-2.900%	118,900	+197.677%
2005-11-17	8.1800	8.8200	8.1700	8.6200	+7.750%	152,400	+189.044%
2005-11-16	7.4500	8.0400	7.3000	8.0000	+7.095%	82,700	+211.445%
2005-11-15	7.4700	7.9000	7.3400	7.4700	+0.134%	278,600	+233.542%
2005-11-14	7.7000	8.3000	6.6000	7.4600	-3.742%	376,800	+233.989%
2005-11-11	8.1800	8.2700	7.4000	7.7500	-6.401%	298,500	+221.492%
2005-11-10	8.9500	8.9500	8.2500	8.2800	-8.204%	129,600	+200.913%
2005-11-09	9.0300	9.0500	8.7300	9.0200	+0.111%	64,800	+176.226%
2005-11-08	9.1000	9.2300	9.0000	9.0100	-0.989%	35,100	+176.533%
2005-11-07	9.2000	9.2200	9.0500	9.1000	-2.151%	68,500	+173.798%
2005-11-04	9.4500	9.4999	9.3000	9.3000	-2.002%	36,300	+167.910%
2005-11-03	9.6000	9.7900	9.4000	9.4900	-0.105%	149,300	+162.546%
2005-11-02	9.3000	9.5900	9.3000	9.5000	+3.149%	43,000	+162.269%
2005-11-01	8.9500	9.2200	8.9500	9.2100	+3.367%	45,900	+170.528%
2005-10-31	9.3800	9.3900	8.7010	8.9100	-4.194%	73,300	+179.636%
2005-10-28	9.6000	9.7000	9.2000	9.3000	-1.898%	123,000	+167.910%
2005-10-27	9.9800	9.9900	9.4700	9.4799	-5.011%	41,000	+162.826%
2005-10-26	10.0000	10.0000	9.8000	9.9800	-0.697%	38,000	+149.655%
2005-10-25	10.4800	10.4800	10.0100	10.0500	-3.828%	36,400	+147.916%
2005-10-24	10.6800	10.6800	10.4000	10.4500	-2.154%	37,100	+138.427%
2005-10-21	10.5600	10.7500	10.5600	10.6800	+1.232%	33,600	+133.292%
2005-10-20	10.9800	10.9800	10.5400	10.5500	-3.916%	43,900	+136.167%
2005-10-19	10.8500	11.0000	10.4000	10.9800	+0.826%	141,500	+126.918%
2005-10-18	10.4500	11.4500	10.4000	10.8900	+6.244%	369,700	+128.793%
2005-10-17	9.9500	10.3300	9.8000	10.2500	+3.015%	100,800	+143.079%
2005-10-14	9.9100	9.9500	9.8500	9.9500	+0.404%	30,000	+150.408%
2005-10-13	10.0300	10.0300	9.8600	9.9100	-1.393%	142,700	+151.419%
2005-10-12	10.0800	10.0800	9.9500	10.0500	-0.099%	70,100	+147.916%
2005-10-11	9.5500	10.0700	9.5500	10.0600	+3.392%	77,900	+147.670%
2005-10-10	9.7900	9.8800	9.5500	9.7300	-0.613%	117,700	+156.070%
2005-10-07	9.2600	10.0500	9.1500	9.7900	+5.724%	154,500	+154.501%
2005-10-06	8.9500	9.6500	8.8500	9.2600	+3.579%	90,400	+169.067%
2005-10-05	9.1500	9.3000	8.9000	8.9400	-1.758%	87,300	+178.698%
2005-10-04	9.4500	9.4600	9.0000	9.1000	-4.211%	135,300	+173.798%
2005-10-03	10.3500	10.4500	9.5000	9.5000	-5.284%	144,800	+162.269%
2005-09-30	9.6700	10.2400	9.3000	10.0300	+3.616%	153,400	+148.411%
2005-09-29	9.9800	9.9800	9.6800	9.6800	-2.518%	66,100	+157.393%
2005-09-28	9.8000	10.0500	9.6500	9.9300	+0.202%	122,100	+150.912%
2005-09-27	10.5000	10.6000	9.9000	9.9100	-5.619%	179,100	+151.419%
2005-09-26	10.7800	11.1000	10.5000	10.5000	-2.597%	140,400	+137.291%
2005-09-23	10.8600	10.9500	10.7500	10.7800	-0.645%	54,500	+131.128%
2005-09-22	10.7600	11.0000	10.6700	10.8500	-0.913%	78,900	+129.637%
2005-09-21	11.2800	11.3000	10.8000	10.9500	-2.232%	50,100	+127.540%
2005-09-20	10.8500	11.4200	10.8000	11.2000	+3.226%	101,500	+122.461%
2005-09-19	12.1500	12.2000	10.7200	10.8500	-10.331%	259,700	+129.637%
2005-09-16	11.8400	12.3000	11.7400	12.1000	+3.952%	146,200	+105.914%
2005-09-15	11.9000	12.3100	11.6400	11.6400	-3.642%	383,900	+114.052%
2005-09-14	12.2400	12.2700	12.0560	12.0800	-1.629%	20,600	+106.255%
2005-09-13	12.0500	12.4200	12.0400	12.2800	+1.909%	81,100	+102.896%
2005-09-12	12.2100	12.2100	11.5100	12.0500	-1.310%	91,500	+106.768%
2005-09-09	12.6200	12.6500	12.1200	12.2100	-3.555%	69,800	+104.059%
2005-09-08	12.0000	12.7500	11.9000	12.6600	+4.198%	94,300	+96.806%
2005-09-07	13.0000	13.0000	11.9000	12.1500	-8.715%	145,300	+105.067%
2005-09-06	13.6500	13.6900	13.3000	13.3100	-2.348%	56,000	+87.195%
2005-09-02	13.4000	13.8000	13.3500	13.6300	+2.481%	87,800	+82.800%
2005-09-01	13.5000	13.7000	12.8200	13.3000	-0.375%	114,000	+87.335%
2005-08-31	13.5000	13.5000	13.3000	13.3500	-1.403%	54,600	+86.634%
2005-08-30	13.4000	14.2000	13.2700	13.5400	+1.045%	123,100	+84.015%
2005-08-29	12.7000	13.5000	12.4500	13.4000	+5.512%	92,600	+85.937%
2005-08-26	11.9500	12.7000	11.9500	12.7000	+5.132%	54,200	+96.186%
2005-08-25	12.2500	12.2500	12.0100	12.0800	-0.902%	26,300	+106.255%
2005-08-24	11.9000	12.5000	11.9000	12.1900	+2.008%	102,200	+104.394%
2005-08-23	11.9000	11.9700	11.5000	11.9500	-0.250%	68,000	+108.499%
2005-08-22	12.9000	12.9000	11.9100	11.9800	-6.406%	97,700	+107.977%
2005-08-19	13.0500	13.0500	12.6100	12.8000	0.000%	52,700	+94.653%
2005-08-18	13.2500	13.5000	12.7000	12.8000	-2.662%	189,100	+94.653%
2005-08-17	11.7500	13.3000	11.7500	13.1500	+12.297%	301,700	+89.472%
2005-08-16	11.5500	11.7500	11.2580	11.7100	-0.340%	166,600	+112.772%
2005-08-15	12.1500	12.1600	11.7100	11.7500	-1.261%	39,700	+112.048%
2005-08-12	10.9900	12.4000	10.9900	11.9000	+8.182%	81,600	+109.375%
2005-08-11	11.0500	11.2700	10.4500	11.0000	-0.452%	181,200	+126.505%
2005-08-10	10.5500	11.1000	10.4500	11.0500	+5.238%	260,200	+125.481%
2005-08-09	10.7100	10.7500	10.4900	10.5000	-1.685%	35,400	+137.291%
2005-08-08	10.9000	11.0000	10.6100	10.6800	+1.618%	66,600	+133.292%
2005-08-05	10.1800	10.7500	10.0084	10.5100	+3.039%	120,100	+137.066%
2005-08-04	10.4000	10.5000	10.1000	10.2000	-0.391%	24,800	+144.271%
2005-08-03	9.7500	10.3300	9.7000	10.2400	+1.688%	61,100	+143.316%
2005-08-02	10.3500	10.3600	10.0000	10.0700	-4.095%	36,700	+147.424%
2005-08-01	10.6000	10.6000	10.3900	10.5000	-0.850%	33,900	+137.291%
2005-07-29	10.6000	10.6000	10.5000	10.5900	+0.379%	26,100	+135.275%
2005-07-28	11.5000	11.5000	10.2900	10.5500	-1.860%	97,400	+136.167%
2005-07-27	9.7500	10.7500	9.7500	10.7500	+9.137%	97,800	+131.773%
2005-07-26	10.0500	10.0500	9.6800	9.8500	-1.401%	26,100	+152.950%
2005-07-25	10.5500	10.8000	9.8900	9.9900	-4.402%	98,700	+149.405%
2005-07-22	10.2700	10.5000	10.2700	10.4500	+3.465%	55,200	+138.427%
2005-07-21	9.8800	10.2300	9.8000	10.1000	+3.696%	77,800	+146.689%
2005-07-20	10.0900	10.0900	9.5100	9.7400	-5.068%	259,100	+155.807%
2005-07-19	10.5800	10.6500	10.0000	10.2600	-2.564%	59,400	+142.842%
2005-07-18	10.5200	10.7000	10.2500	10.5300	-1.034%	84,000	+136.615%
2005-07-15	10.1000	10.6900	10.0500	10.6400	+6.935%	126,400	+134.169%
2005-07-14	10.9800	11.0000	9.5000	9.9500	-7.956%	110,700	+150.408%
2005-07-13	10.4500	10.8600	10.2000	10.8100	+3.149%	109,700	+130.487%
2005-07-12	12.0000	12.0000	10.1600	10.4800	-11.785%	264,300	+137.744%
2005-07-11	12.1000	12.1000	11.6700	11.8800	+2.414%	123,700	+109.727%
2005-07-08	10.5300	11.9000	10.4500	11.6000	+11.538%	145,000	+114.790%
2005-07-07	10.4600	10.4900	10.0000	10.4000	-0.952%	64,800	+139.573%
2005-07-06	10.1000	10.6500	10.1000	10.5000	+6.061%	155,800	+137.291%
2005-07-05	9.4500	9.9000	9.4000	9.9000	+7.027%	92,300	+151.673%
2005-07-01	9.1200	9.3500	9.0600	9.2500	+2.323%	46,500	+169.358%
2005-06-30	9.7500	9.7500	8.7200	9.0400	-6.029%	143,300	+175.615%
2005-06-29	9.0200	10.0100	9.0200	9.6200	+7.008%	211,900	+158.998%
2005-06-28	8.7500	9.3000	8.5200	8.9900	+5.765%	161,800	+177.148%
2005-06-27	8.2000	8.7500	8.0000	8.5000	+6.516%	333,700	+193.125%
2005-06-24	7.7300	8.0000	7.7300	7.9800	+4.587%	129,300	+212.226%
2005-06-23	7.8500	7.8500	7.3000	7.6300	-3.173%	107,000	+226.548%
2005-06-22	7.9000	8.1100	7.8800	7.8800	+0.896%	53,600	+216.188%
2005-06-21	7.7000	8.0500	7.7000	7.8100	+3.444%	207,100	+219.022%
2005-06-20	7.5000	7.7500	7.4900	7.5500	+1.342%	52,800	+230.008%
2005-06-17	7.0600	7.6000	7.0500	7.4500	+5.524%	70,400	+234.438%
2005-06-16	7.1000	7.1000	6.9000	7.0600	-0.423%	61,700	+252.912%
2005-06-15	6.9800	7.4000	6.9400	7.0900	+2.605%	75,900	+251.419%
2005-06-14	6.9500	7.1800	6.9000	6.9100	-0.432%	65,900	+260.573%
2005-06-13	6.6000	6.9500	6.6000	6.9400	+5.152%	33,100	+259.014%
2005-06-10	6.4200	6.6000	6.4200	6.6000	+3.125%	15,300	+277.509%
2005-06-09	6.4500	6.5000	6.4000	6.4000	-0.775%	30,900	+289.306%
2005-06-08	6.5200	6.6000	5.9000	6.4500	-1.826%	98,700	+286.288%
2005-06-07	6.6300	6.6500	6.3500	6.5700	-0.303%	59,100	+279.233%
2005-06-06	6.4800	6.7000	6.4800	6.5900	+2.808%	56,000	+278.082%
2005-06-03	6.5500	6.5500	6.4000	6.4100	-1.385%	24,300	+288.699%
2005-06-02	6.5400	6.7700	6.4800	6.5000	-0.763%	75,900	+283.317%
2005-06-01	6.3800	6.6400	6.3800	6.5500	+3.968%	31,500	+280.391%
2005-05-31	6.0900	6.3500	6.0900	6.3000	+4.132%	12,900	+295.486%
2005-05-27	6.0500	6.0885	6.0500	6.0500	-0.329%	6,000	+311.828%
2005-05-26	6.0900	6.1000	6.0400	6.0700	-0.328%	9,400	+310.471%
2005-05-25	6.3000	6.3000	6.0500	6.0900	-2.560%	10,700	+309.123%
2005-05-24	6.4400	6.4400	6.2000	6.2500	-2.950%	9,300	+298.650%
2005-05-23	6.5000	6.5000	6.3000	6.4400	-0.770%	14,200	+286.888%
2005-05-20	6.5300	6.5500	6.4500	6.4900	-1.218%	13,000	+283.908%
2005-05-19	6.5000	6.8000	6.5000	6.5700	+2.656%	42,700	+279.233%
2005-05-18	6.4000	6.5000	6.2800	6.4000	+1.911%	45,100	+289.306%
2005-05-17	6.4500	6.4500	6.2800	6.2800	-1.875%	6,100	+296.745%
2005-05-16	6.4000	6.6500	6.2100	6.4000	+2.400%	31,600	+289.306%
2005-05-13	5.9000	6.4000	5.9000	6.2500	+6.838%	13,000	+298.650%
2005-05-12	5.6500	5.9200	5.6500	5.8500	+3.175%	31,800	+325.908%
2005-05-11	5.7200	5.7200	5.6600	5.6700	-1.733%	5,600	+339.429%
2005-05-10	5.9000	6.0000	5.7600	5.7700	-3.993%	11,700	+331.813%
2005-05-09	6.0300	6.0300	6.0100	6.0100	-0.332%	600	+314.569%
2005-05-06	6.0200	6.0800	6.0200	6.0300	+0.166%	2,700	+313.194%
2005-05-05	6.0200	6.0900	6.0000	6.0200	+1.007%	7,700	+313.880%
2005-05-04	5.8800	6.0100	5.8800	5.9600	+2.230%	15,600	+318.047%
2005-05-03	5.7600	5.8700	5.7600	5.8300	+1.040%	38,500	+327.369%
2005-05-02	5.5000	5.8500	5.4600	5.7700	+4.909%	18,900	+331.813%
2005-04-29	5.7500	5.7500	5.5000	5.5000	-4.844%	17,200	+353.011%
2005-04-28	5.7700	5.7800	5.6000	5.7800	-1.365%	9,900	+331.066%
2005-04-27	5.9000	5.9100	5.8600	5.8600	-0.846%	22,900	+325.181%
2005-04-26	5.9000	5.9500	5.8600	5.9100	-0.839%	6,800	+321.584%
2005-04-25	6.1800	6.2100	5.8600	5.9600	-4.026%	32,700	+318.047%
2005-04-22	6.4300	6.4300	5.9000	6.2100	-4.462%	29,200	+301.217%
2005-04-21	6.4500	6.5000	6.1900	6.5000	+0.775%	27,700	+283.317%
2005-04-20	6.5000	6.5000	6.3500	6.4500	0.000%	32,000	+286.288%
2005-04-19	6.6000	6.6000	6.3500	6.4500	-2.273%	27,800	+286.288%
2005-04-18	6.7700	6.7800	6.5100	6.6000	-3.226%	59,500	+277.509%
2005-04-15	6.8100	6.8600	6.7500	6.8200	0.000%	176,500	+265.331%
2005-04-14	6.9000	6.9700	6.8000	6.8200	-0.438%	29,100	+265.331%
2005-04-13	6.8500	7.0000	6.8100	6.8500	+0.735%	31,600	+263.731%
2005-04-12	6.8500	6.8500	6.5800	6.8000	-1.449%	19,500	+266.406%
2005-04-11	6.9000	7.0000	6.9000	6.9000	+2.679%	27,400	+261.096%
2005-04-08	6.6000	6.8500	6.5800	6.7200	+1.053%	14,600	+270.768%
2005-04-07	7.0000	7.0000	6.4400	6.6500	-4.317%	79,800	+274.671%
2005-04-06	7.2000	7.2000	6.9300	6.9500	-3.203%	115,100	+258.498%
2005-04-05	7.1200	7.4500	7.1000	7.1800	+1.412%	65,700	+247.014%
2005-04-04	7.0500	7.3500	7.0300	7.0800	+1.143%	148,500	+251.915%
2005-04-01	6.6500	7.1500	6.6000	7.0000	+5.422%	102,500	+255.937%
2005-03-31	6.5700	6.7000	6.5000	6.6400	+2.469%	149,700	+275.235%
2005-03-30	6.7500	7.1000	6.4100	6.4800	-3.284%	173,600	+284.500%
2005-03-29	5.6500	7.1500	5.6500	6.7000	+18.584%	253,800	+271.875%
2005-03-28	5.7600	5.7700	5.6000	5.6500	-0.877%	25,300	+340.984%
2005-03-24	5.3000	5.7500	5.2900	5.7000	+7.750%	69,400	+337.116%
2005-03-23	5.3000	5.3400	5.2600	5.2900	-0.377%	4,900	+370.994%
2005-03-22	5.5500	5.5500	5.3000	5.3100	-3.455%	25,600	+369.220%
2005-03-21	5.2600	5.5100	5.2500	5.5000	+4.762%	7,900	+353.011%
2005-03-18	5.2400	5.3900	5.2400	5.2500	+2.140%	23,300	+374.583%
2005-03-17	5.7500	5.8200	5.1000	5.1400	-9.027%	38,300	+384.739%
2005-03-16	5.1300	5.8900	4.9500	5.6500	+11.881%	162,800	+340.984%
2005-03-15	4.4000	5.0500	4.4000	5.0500	+14.773%	15,200	+393.378%
2005-03-14	4.3500	4.4100	4.3500	4.4000	+2.326%	2,800	+466.264%
2005-03-11	4.3800	4.3800	4.3000	4.3000	-2.273%	4,200	+479.433%
2005-03-10	4.4000	4.4000	4.4000	4.4000	-1.124%	100	+466.264%
2005-03-09	4.3400	4.4500	4.3400	4.4500	+2.771%	5,000	+459.901%
2005-03-08	4.3600	4.3600	4.1900	4.3300	+0.231%	18,600	+475.418%
2005-03-07	4.4000	4.4000	4.3000	4.3200	-2.483%	3,300	+476.750%
2005-03-04	4.4000	4.4300	4.4000	4.4300	-0.449%	2,700	+462.429%
2005-03-03	4.4200	4.5700	4.4200	4.4500	-1.549%	15,600	+459.901%
2005-03-02	4.9000	4.9400	4.4000	4.5200	-6.029%	22,600	+451.230%
2005-03-01	5.1500	5.1500	4.8100	4.8100	-7.500%	12,400	+417.996%
2005-02-28	5.2000	5.2500	5.1500	5.2000	-0.574%	10,100	+379.146%
2005-02-25	5.1500	5.5200	5.1500	5.2300	+1.553%	24,800	+376.398%
2005-02-24	5.0400	5.1500	4.8900	5.1500	+0.980%	9,400	+383.798%
2005-02-23	4.6000	5.1000	4.6000	5.1000	+12.832%	40,700	+388.541%
2005-02-22	4.5100	4.5500	4.4500	4.5200	+0.893%	8,000	+451.230%
2005-02-18	4.5000	4.5000	4.3900	4.4800	+1.129%	8,200	+456.152%
2005-02-17	4.4000	4.4300	4.3800	4.4300	+3.023%	5,700	+462.429%
2005-02-16	4.3500	4.3500	4.1600	4.3000	-2.273%	9,300	+479.433%
2005-02-15	4.4000	4.4000	4.4000	4.4000	+1.149%	1,000	+466.264%
2005-02-14	4.4000	4.4000	4.1800	4.3500	-1.136%	14,500	+472.772%
2005-02-11	4.4000	4.4000	4.2000	4.4000	+2.326%	22,100	+466.264%
2005-02-10	3.8000	4.3300	3.8000	4.3000	+13.158%	125,900	+479.433%
2005-02-09	3.9500	3.9500	3.7900	3.8000	-3.797%	9,500	+555.674%
2005-02-08	3.6700	4.0800	3.6700	3.9500	+8.219%	18,300	+530.775%
2005-02-07	3.5100	3.6700	3.5100	3.6500	+4.286%	9,100	+582.619%
2005-02-04	3.5000	3.5000	3.5000	3.5000	+1.156%	1,400	+611.874%
2005-02-02	3.5300	3.5300	3.4500	3.4600	-2.535%	3,500	+620.104%
2005-02-01	3.4900	3.5500	3.4900	3.5500	+1.719%	4,400	+601.848%

.dark-mode .kqj5ZC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqj5ZC{ color: #333333; background-color: white; border: 2px solid #333333; }AIXDefiance US 100 Tech AI Moat ETFstock NASDAQ ETF

AIX
Defiance US 100 Tech AI Moat ETF
stock NASDAQ ETF