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%
AIX — Defiance US 100 Tech AI Moat ETF
NasdaqDefiance US 100 Tech AI Moat ETF
$25.12
+0.13(+0.53%)
- O
- 24.93
- H
- 25.20
- L
- 24.93
- V
- 1K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$25.12
Period Return+3.08%
Period High$25.44
Period Low$21.13
Avg Daily Volume797
Total Trading Days70
AIX — Historical OHLCV Price & Volume Table
Jun 24, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $24.93 | $25.20 | $24.93 | $25.12 | +$0.13 | +0.53% | 1,001 | $25.13 | $24.93 $25.20 |
| Sep 30, 2026 | $24.88 | $25.11 | $24.88 | $24.99 | +$0.07 | +0.29% | 618 | $25.04 | $24.88 $25.11 |
| Sep 29, 2026 | $24.89 | $24.92 | $24.89 | $24.92 | +$0.12 | +0.50% | 610 | $24.89 | $24.89 $24.92 |
| Sep 28, 2026 | $25.14 | $25.14 | $24.70 | $24.79 | $-0.56 | -2.21% | 966 | $24.84 | $24.70 $25.14 |
| Sep 25, 2026 | $25.44 | $25.44 | $25.35 | $25.35 | +$0.09 | +0.35% | 1,173 | $25.41 | $25.35 $25.44 |
| Sep 24, 2026 | $25.06 | $25.26 | $25.06 | $25.26 | +$0.03 | +0.13% | 268 | $25.14 | $25.06 $25.26 |
| Sep 23, 2026 | $25.25 | $25.26 | $25.23 | $25.23 | $-0.21 | -0.83% | 2,128 | $25.26 | $25.23 $25.26 |
| Sep 22, 2026 | $25.37 | $25.44 | $25.37 | $25.44 | +$0.26 | +1.03% | 328 | $25.34 | $25.37 $25.44 |
| Sep 21, 2026 | $24.61 | $25.18 | $24.61 | $25.18 | +$1.07 | +4.45% | 863 | $24.93 | $24.61 $25.18 |
| Sep 18, 2026 | $23.93 | $24.11 | $23.93 | $24.11 | +$0.15 | +0.61% | 417 | $23.94 | $23.93 $24.11 |
| Sep 17, 2026 | $23.98 | $24.00 | $23.97 | $23.97 | +$0.57 | +2.44% | 426 | $23.96 | $23.97 $24.00 |
| Sep 16, 2026 | $23.56 | $23.61 | $23.40 | $23.40 | +$0.09 | +0.38% | 393 | $23.60 | $23.40 $23.61 |
| Sep 15, 2026 | $23.31 | $23.31 | $23.31 | $23.31 | $-0.13 | -0.54% | 112 | $23.39 | $23.31 $23.31 |
| Sep 14, 2026 | $23.43 | $23.43 | $23.43 | $23.43 | $-0.45 | -1.89% | 39 | $23.41 | $23.43 $23.43 |
| Sep 11, 2026 | $23.88 | $23.88 | $23.88 | $23.88 | +$0.41 | +1.74% | 131 | $23.86 | $23.88 $23.88 |
| Sep 10, 2026 | $23.61 | $23.61 | $23.48 | $23.48 | $-0.29 | -1.22% | 527 | $23.56 | $23.48 $23.61 |
| Sep 9, 2026 | $23.77 | $23.77 | $23.77 | $23.77 | +$0.04 | +0.16% | 51 | $23.81 | $23.77 $23.77 |
| Sep 8, 2026 | $23.85 | $23.85 | $23.73 | $23.73 | +$0.18 | +0.76% | 1,502 | $23.81 | $23.73 $23.85 |
| Sep 4, 2026 | $23.53 | $23.55 | $23.53 | $23.55 | +$0.08 | +0.35% | 320 | $23.53 | $23.53 $23.55 |
| Sep 3, 2026 | $23.27 | $23.53 | $23.27 | $23.47 | +$0.41 | +1.77% | 765 | $23.46 | $23.27 $23.53 |
| Sep 2, 2026 | $23.05 | $23.06 | $23.05 | $23.06 | +$0.03 | +0.15% | 215 | $23.05 | $23.05 $23.06 |
| Sep 1, 2026 | $23.12 | $23.13 | $23.02 | $23.02 | $-0.37 | -1.60% | 1,874 | $23.12 | $23.02 $23.13 |
| Aug 31, 2026 | $23.41 | $23.41 | $23.40 | $23.40 | +$0.04 | +0.17% | 462 | $23.40 | $23.40 $23.41 |
| Aug 28, 2026 | $23.43 | $23.43 | $23.36 | $23.36 | $-0.22 | -0.95% | 638 | $23.41 | $23.36 $23.43 |
| Aug 27, 2026 | $23.51 | $23.58 | $23.50 | $23.58 | +$0.34 | +1.45% | 1,118 | $23.50 | $23.50 $23.58 |
| Aug 26, 2026 | $23.08 | $23.25 | $23.08 | $23.25 | +$0.11 | +0.48% | 245 | $23.10 | $23.08 $23.25 |
| Aug 25, 2026 | $23.13 | $23.13 | $23.13 | $23.13 | +$0.24 | +1.05% | 41 | $23.14 | $23.13 $23.13 |
| Aug 24, 2026 | $22.89 | $22.89 | $22.89 | $22.89 | $-0.34 | -1.47% | 104 | $22.94 | $22.89 $22.89 |
| Aug 21, 2026 | $23.25 | $23.25 | $23.23 | $23.23 | +$0.06 | +0.25% | 116 | $23.24 | $23.23 $23.25 |
| Aug 20, 2026 | $23.18 | $23.18 | $23.18 | $23.18 | $-0.07 | -0.29% | 36 | $23.24 | $23.18 $23.18 |