Defiance US 100 Tech AI Moat ETF (AIX)
20.62
-1.72
(-7.69%)
USD |
NASDAQ |
Nov 05, 16:00
AIX Price : 20.62 for Nov. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 05, 2026 | 21.92 | 21.92 | 20.62 | 20.62 | 250.00 |
| Nov 04, 2026 | 22.37 | 22.37 | 22.34 | 22.34 | 286.00 |
| Nov 03, 2026 | 22.34 | 22.36 | 22.34 | 22.36 | 230.00 |
| Nov 02, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 136.00 |
| Oct 30, 2026 | 22.82 | 22.82 | 22.45 | 22.49 | 2284.00 |
| Oct 29, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 46.00 |
| Oct 28, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 163.00 |
| Oct 27, 2026 | 23.94 | 23.95 | 23.94 | 23.95 | 148.00 |
| Oct 26, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 472.00 |
| Oct 23, 2026 | 23.07 | 23.12 | 23.06 | 23.10 | 4699.00 |
| Oct 22, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 132.00 |
| Oct 21, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 21.00 |
| Oct 20, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 184.00 |
| Oct 19, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 285.00 |
| Oct 16, 2026 | 23.79 | 23.79 | 23.39 | 23.48 | 775.00 |
| Oct 15, 2026 | 23.87 | 24.28 | 23.87 | 24.28 | 650.00 |
| Oct 14, 2026 | 24.65 | 24.65 | 24.29 | 24.29 | 257.00 |
| Oct 13, 2026 | 25.04 | 25.08 | 25.02 | 25.08 | 337.00 |
| Oct 12, 2026 | 25.14 | 25.14 | 25.08 | 25.08 | 169.00 |
| Oct 09, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 40.00 |
| Oct 08, 2026 | 25.56 | 25.56 | 25.29 | 25.29 | 579.00 |
| Oct 07, 2026 | 25.59 | 25.77 | 25.59 | 25.77 | 544.00 |
| Oct 06, 2026 | 25.82 | 25.93 | 25.82 | 25.85 | 535.00 |
| Oct 05, 2026 | 25.66 | 25.71 | 25.66 | 25.71 | 395.00 |
| Oct 02, 2026 | 25.65 | 25.65 | 25.50 | 25.50 | 205.00 |
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