Defiance AI & Power Infrastructure ETF (AIPO)
29.90
+0.83
(+2.86%)
USD |
NASDAQ |
Sep 08, 16:00
29.68
-0.22
(-0.74%)
After-Hours: 07:45
AIPO Price : 29.90 for Sept. 8, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 08, 2026 | 29.50 | 30.19 | 29.47 | 29.90 | 2.293M |
| Sep 04, 2026 | 28.58 | 29.09 | 28.55 | 29.07 | 997671.0 |
| Sep 03, 2026 | 27.96 | 28.55 | 27.73 | 28.47 | 1.135M |
| Sep 02, 2026 | 27.55 | 27.88 | 27.35 | 27.88 | 1.136M |
| Sep 01, 2026 | 27.50 | 27.67 | 27.20 | 27.66 | 2.029M |
| Aug 31, 2026 | 27.88 | 27.95 | 27.69 | 27.90 | 662966.0 |
| Aug 28, 2026 | 29.14 | 29.15 | 28.02 | 28.04 | 969613.0 |
| Aug 27, 2026 | 29.55 | 29.55 | 29.02 | 29.20 | 1.217M |
| Aug 26, 2026 | 28.71 | 29.16 | 28.71 | 28.93 | 688720.0 |
| Aug 25, 2026 | 28.98 | 29.09 | 28.56 | 28.72 | 1.071M |
| Aug 24, 2026 | 28.61 | 28.69 | 28.16 | 28.42 | 1.341M |
| Aug 21, 2026 | 29.24 | 29.36 | 28.74 | 28.91 | 552219.0 |
| Aug 20, 2026 | 29.09 | 29.28 | 28.72 | 28.97 | 2.109M |
| Aug 19, 2026 | 29.79 | 29.82 | 28.71 | 29.29 | 1.038M |
| Aug 18, 2026 | 30.40 | 30.51 | 29.52 | 29.65 | 997351.0 |
| Aug 17, 2026 | 31.14 | 31.38 | 30.94 | 31.16 | 797704.0 |
| Aug 14, 2026 | 30.75 | 31.14 | 30.60 | 30.93 | 841869.0 |
| Aug 13, 2026 | 30.78 | 31.16 | 30.62 | 30.68 | 907460.0 |
| Aug 12, 2026 | 31.25 | 31.27 | 30.70 | 30.78 | 857590.0 |
| Aug 11, 2026 | 30.04 | 30.48 | 30.02 | 30.21 | 579494.0 |
| Aug 10, 2026 | 30.35 | 30.38 | 29.68 | 29.69 | 904809.0 |
| Aug 07, 2026 | 30.40 | 30.44 | 29.51 | 30.14 | 698515.0 |
| Aug 06, 2026 | 29.98 | 30.68 | 29.73 | 29.85 | 1.212M |
| Aug 05, 2026 | 30.26 | 30.73 | 30.13 | 30.14 | 769735.0 |
| Aug 04, 2026 | 30.26 | 30.53 | 29.75 | 30.27 | 1.214M |
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