Defiance Robotics Actuators ETF (AT)
18.34
+0.30
(+1.64%)
USD |
BATS |
Oct 23, 16:00
18.33
0.00 (0.00%)
After-Hours: 20:00
AT Price : 18.34 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 18.18 | 18.34 | 18.18 | 18.34 | 1260.00 |
| Oct 22, 2026 | 18.39 | 18.39 | 18.02 | 18.04 | 1257.00 |
| Oct 21, 2026 | 18.77 | 18.88 | 18.74 | 18.83 | 2695.00 |
| Oct 20, 2026 | 19.21 | 19.21 | 18.72 | 18.89 | 959.00 |
| Oct 19, 2026 | 18.87 | 18.87 | 18.78 | 18.79 | 1474.00 |
| Oct 16, 2026 | 18.70 | 18.78 | 18.40 | 18.44 | 2177.00 |
| Oct 15, 2026 | 18.73 | 18.76 | 18.68 | 18.76 | 3363.00 |
| Oct 14, 2026 | 19.31 | 19.38 | 19.20 | 19.20 | 3599.00 |
| Oct 13, 2026 | 19.68 | 19.79 | 19.58 | 19.75 | 2147.00 |
| Oct 12, 2026 | 20.01 | 20.01 | 19.66 | 19.66 | 4984.00 |
| Oct 09, 2026 | 20.00 | 20.05 | 20.00 | 20.02 | 1339.00 |
| Oct 08, 2026 | 19.95 | 20.00 | 19.64 | 19.68 | 7808.00 |
| Oct 07, 2026 | 20.48 | 20.50 | 20.06 | 20.32 | 4696.00 |
| Oct 06, 2026 | 20.81 | 20.82 | 20.74 | 20.74 | 8739.00 |
| Oct 05, 2026 | 20.77 | 20.89 | 20.65 | 20.88 | 7825.00 |
| Oct 02, 2026 | 20.55 | 20.75 | 20.49 | 20.64 | 10209.00 |
| Oct 01, 2026 | 20.18 | 20.26 | 20.07 | 20.13 | 5522.00 |
| Sep 30, 2026 | 20.17 | 20.22 | 20.12 | 20.15 | 6458.00 |
| Sep 29, 2026 | 20.16 | 20.18 | 20.08 | 20.13 | 2918.00 |
| Sep 28, 2026 | 20.24 | 20.26 | 20.12 | 20.17 | 9531.00 |
| Sep 25, 2026 | 20.49 | 20.56 | 20.40 | 20.55 | 7732.00 |
| Sep 24, 2026 | 20.39 | 20.44 | 20.38 | 20.40 | 4012.00 |
| Sep 23, 2026 | 20.61 | 20.61 | 20.37 | 20.37 | 5510.00 |
| Sep 22, 2026 | 20.61 | 20.72 | 20.60 | 20.66 | 6250.00 |
| Sep 21, 2026 | 20.61 | 21.23 | 20.50 | 20.53 | 17740.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median