Defiance Global Foundries ETF (AIFR)
19.26
-2.32
(-10.74%)
USD |
NASDAQ |
Oct 30, 16:00
19.05
-0.21
(-1.07%)
After-Hours: 20:00
AIFR Price : 19.26 for Oct. 30, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | 19.57 | 19.57 | 19.15 | 19.26 | 3036.00 |
| Oct 29, 2026 | 21.66 | 21.66 | 21.54 | 21.57 | 1931.00 |
| Oct 28, 2026 | 22.38 | 22.52 | 22.38 | 22.52 | 1653.00 |
| Oct 27, 2026 | 22.01 | 22.09 | 22.01 | 22.09 | 549.00 |
| Oct 26, 2026 | 21.71 | 21.71 | 21.51 | 21.51 | 274.00 |
| Oct 23, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 88.00 |
| Oct 22, 2026 | 21.38 | 21.38 | 20.78 | 20.78 | 190.00 |
| Oct 21, 2026 | 22.26 | 22.42 | 22.15 | 22.27 | 5104.00 |
| Oct 20, 2026 | 22.05 | 22.05 | 21.79 | 21.79 | 213.00 |
| Oct 19, 2026 | 21.88 | 21.95 | 21.88 | 21.90 | 662.00 |
| Oct 16, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 93.00 |
| Oct 15, 2026 | 21.74 | 22.54 | 21.74 | 22.54 | 1332.00 |
| Oct 14, 2026 | 23.55 | 23.61 | 23.05 | 23.05 | 2963.00 |
| Oct 13, 2026 | 23.66 | 23.81 | 23.66 | 23.81 | 1166.00 |
| Oct 12, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 304.00 |
| Oct 09, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 161.00 |
| 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 |
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