Defiance Global Foundries ETF (AIFR)
24.74
-1.02
(-3.95%)
USD |
NASDAQ |
Oct 08, 16:00
AIFR Price : 24.74 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | 24.62 | 24.74 | 24.62 | 24.74 | 156.00 |
| Oct 07, 2026 | 25.70 | 25.79 | 25.66 | 25.76 | 2084.00 |
| Oct 06, 2026 | 26.20 | 26.20 | 25.96 | 25.96 | 660.00 |
| Oct 05, 2026 | 26.30 | 26.36 | 26.30 | 26.36 | 271.00 |
| Oct 02, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 99.00 |
| Oct 01, 2026 | 26.10 | 26.44 | 26.10 | 26.36 | 3665.00 |
| Sep 30, 2026 | 25.81 | 25.86 | 25.81 | 25.86 | 391.00 |
| Sep 29, 2026 | 26.05 | 26.45 | 26.00 | 26.00 | 2484.00 |
| Sep 28, 2026 | 25.65 | 25.69 | 25.50 | 25.64 | 902.00 |
| Sep 25, 2026 | 26.39 | 26.40 | 26.30 | 26.36 | 1474.00 |
| Sep 24, 2026 | 26.02 | 26.18 | 26.02 | 26.14 | 582.00 |
| Sep 23, 2026 | 26.42 | 26.46 | 26.18 | 26.26 | 3980.00 |
| Sep 22, 2026 | 26.39 | 26.87 | 26.37 | 26.87 | 3530.00 |
| Sep 21, 2026 | 26.23 | 26.68 | 26.18 | 26.67 | 3420.00 |
| Sep 18, 2026 | 24.91 | 25.19 | 24.91 | 25.19 | 1118.00 |
| Sep 17, 2026 | 24.91 | 25.16 | 24.90 | 25.04 | 4018.00 |
| Sep 16, 2026 | 23.88 | 24.05 | 23.65 | 23.68 | 2014.00 |
| Sep 15, 2026 | 23.40 | 23.40 | 23.17 | 23.17 | 1199.00 |
| Sep 14, 2026 | 23.27 | 23.50 | 23.27 | 23.30 | 1465.00 |
| Sep 11, 2026 | 24.51 | 24.59 | 24.50 | 24.56 | 1444.00 |
| Sep 10, 2026 | 24.20 | 24.38 | 24.14 | 24.14 | 1776.00 |
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