MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIPO — Defiance AI & Power Infrastructure ETF
NasdaqDefiance AI & Power Infrastructure ETF
$28.46
+0.26(+0.92%)
- O
- 28.27
- H
- 28.66
- L
- 27.91
- V
- 1.61M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$28.46
Period Return+39.81%
Period High$34.79
Period Low$19.17
Avg Daily Volume638.7K
Total Trading Days299
AIPO — Historical OHLCV Price & Volume Table
Jul 25, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $28.27 | $28.66 | $27.91 | $28.46 | +$0.26 | +0.92% | 1,613,908 | $28.35 | $27.91 $28.66 |
| Sep 30, 2026 | $28.71 | $28.77 | $28.20 | $28.20 | $-0.35 | -1.23% | 853,220 | $28.38 | $28.20 $28.77 |
| Sep 29, 2026 | $28.58 | $28.83 | $28.45 | $28.55 | +$0.37 | +1.31% | 1,118,736 | $28.65 | $28.45 $28.83 |
| Sep 28, 2026 | $28.65 | $28.70 | $27.99 | $28.18 | $-0.66 | -2.29% | 956,167 | $28.25 | $27.99 $28.70 |
| Sep 25, 2026 | $28.82 | $28.96 | $28.61 | $28.84 | +$0.21 | +0.73% | 776,283 | $28.78 | $28.61 $28.96 |
| Sep 24, 2026 | $28.29 | $28.77 | $28.21 | $28.63 | $-0.19 | -0.66% | 980,326 | $28.48 | $28.21 $28.77 |
| Sep 23, 2026 | $29.15 | $29.20 | $28.74 | $28.82 | $-0.47 | -1.60% | 763,072 | $28.93 | $28.74 $29.20 |
| Sep 22, 2026 | $29.03 | $29.40 | $28.93 | $29.29 | +$0.23 | +0.79% | 777,343 | $29.26 | $28.93 $29.40 |
| Sep 21, 2026 | $28.99 | $29.20 | $28.70 | $29.06 | +$0.55 | +1.93% | 1,056,689 | $29.01 | $28.70 $29.20 |
| Sep 18, 2026 | $28.43 | $28.54 | $28.14 | $28.51 | +$0.31 | +1.10% | 837,646 | $28.40 | $28.14 $28.54 |
| Sep 17, 2026 | $28.57 | $28.60 | $28.08 | $28.20 | +$0.60 | +2.16% | 1,342,140 | $28.28 | $28.08 $28.60 |
| Sep 16, 2026 | $27.64 | $27.94 | $27.30 | $27.61 | +$0.36 | +1.30% | 1,195,008 | $27.67 | $27.30 $27.94 |
| Sep 15, 2026 | $27.65 | $27.74 | $27.19 | $27.25 | $-0.18 | -0.66% | 808,942 | $27.34 | $27.19 $27.74 |
| Sep 14, 2026 | $27.47 | $27.72 | $27.30 | $27.43 | $-1.54 | -5.32% | 2,340,415 | $27.48 | $27.30 $27.72 |
| Sep 11, 2026 | $28.88 | $29.15 | $28.76 | $28.97 | +$0.54 | +1.90% | 937,251 | $29.02 | $28.76 $29.15 |
| Sep 10, 2026 | $28.72 | $28.95 | $28.41 | $28.43 | $-0.77 | -2.64% | 756,513 | $28.63 | $28.41 $28.95 |
| Sep 9, 2026 | $29.75 | $29.98 | $29.19 | $29.20 | $-0.70 | -2.34% | 1,049,152 | $29.44 | $29.19 $29.98 |
| Sep 8, 2026 | $29.50 | $30.19 | $29.47 | $29.90 | +$0.83 | +2.86% | 2,292,692 | $29.93 | $29.47 $30.19 |
| Sep 4, 2026 | $28.58 | $29.09 | $28.55 | $29.07 | +$0.60 | +2.11% | 997,671 | $28.91 | $28.55 $29.09 |
| Sep 3, 2026 | $27.96 | $28.55 | $27.73 | $28.47 | +$0.59 | +2.12% | 1,135,269 | $28.25 | $27.73 $28.55 |
| Sep 2, 2026 | $27.55 | $27.88 | $27.35 | $27.88 | +$0.22 | +0.80% | 1,136,163 | $27.70 | $27.35 $27.88 |
| Sep 1, 2026 | $27.50 | $27.67 | $27.20 | $27.66 | $-0.24 | -0.86% | 2,029,269 | $27.54 | $27.20 $27.67 |
| Aug 31, 2026 | $27.88 | $27.95 | $27.69 | $27.90 | $-0.14 | -0.50% | 662,966 | $27.84 | $27.69 $27.95 |
| Aug 28, 2026 | $29.14 | $29.15 | $28.02 | $28.04 | $-1.16 | -3.97% | 969,613 | $28.38 | $28.02 $29.15 |
| Aug 27, 2026 | $29.55 | $29.55 | $29.02 | $29.20 | +$0.27 | +0.93% | 1,217,176 | $29.19 | $29.02 $29.55 |
| Aug 26, 2026 | $28.71 | $29.16 | $28.71 | $28.93 | +$0.21 | +0.73% | 688,720 | $28.92 | $28.71 $29.16 |
| Aug 25, 2026 | $28.98 | $29.09 | $28.56 | $28.72 | +$0.30 | +1.06% | 1,071,127 | $28.81 | $28.56 $29.09 |
| Aug 24, 2026 | $28.61 | $28.69 | $28.16 | $28.42 | $-0.49 | -1.69% | 1,340,833 | $28.39 | $28.16 $28.69 |
| Aug 21, 2026 | $29.25 | $29.36 | $28.74 | $28.91 | $-0.06 | -0.21% | 552,219 | $29.00 | $28.74 $29.36 |
| Aug 20, 2026 | $29.09 | $29.28 | $28.73 | $28.97 | $-0.32 | -1.09% | 2,109,224 | $28.93 | $28.73 $29.28 |