Stock listing
CBOE:CAPA Defiance AI Capacitors Leaders ETF Stock
Follow Defiance AI Capacitors Leaders ETF into a list and get an email when it puts out news.
Share price · CBOE:CAPA
$21.99 USD -0.32 (-1.4%)
Close on Nov 2, 2026
- Day range
- $21.99 – $22.47 USDNov 2, 2026
- Volume
- 17,345 sharesNov 2, 2026
- Traded on an average day
- $240,515 USDMedian day 5,000 shares · last 3 months, Aug 26, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 26, 2026 – Nov 2, 2026 · CBOE:CAPA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $21.99 | -0.319 | -1.4% | $22.47 | $22.47 | $21.99 | 17,345 | |
| $22.31 | -1.895 | -7.8% | $22.37 | $22.40 | $22.31 | 570 | |
| $24.21 | -0.186 | -0.8% | $24.16 | $24.21 | $24.16 | 752 | |
| $24.40 | +1.055 | +4.5% | $24.29 | $24.40 | $24.29 | 948 | |
| $23.34 | +0.92 | +4.1% | $23.42 | $23.42 | $23.34 | 1,318 | |
| $22.42 | +0.08 | +0.4% | $22.42 | $22.42 | $22.42 | 728 | |
| $22.34 | -0.41 | -1.8% | $22.37 | $22.37 | $22.34 | 500 | |
| $22.75 | -1.23 | -5.1% | $22.87 | $22.87 | $22.74 | 6,400 | |
| $23.98 | +0.34 | +1.4% | $24.03 | $24.03 | $23.98 | 1,100 | |
| $23.64 | -0.14 | -0.6% | $23.36 | $23.68 | $23.36 | 1,400 | |
| $23.78 | -0.06 | -0.3% | $23.93 | $23.94 | $23.78 | 3,200 | |
| $23.84 | -0.898 | -3.6% | $24.27 | $24.27 | $23.84 | 2,300 | |
| $24.74 | -1.432 | -5.5% | $24.21 | $24.78 | $24.08 | 5,624 | |
| $26.17 | -0.30 | -1.1% | $26.42 | $26.53 | $26.12 | 5,200 | |
| $26.47 | -0.89 | -3.3% | $27.02 | $27.02 | $26.28 | 3,700 | |
| $27.36 | -0.38 | -1.4% | $27.52 | $27.52 | $27.24 | 7,100 | |
| $27.74 | -0.16 | -0.6% | $27.88 | $27.88 | $27.68 | 6,200 | |
| $27.90 | -1.33 | -4.6% | $28.31 | $28.31 | $27.76 | 5,500 | |
| $29.23 | -0.46 | -1.5% | $28.83 | $29.28 | $28.83 | 1,900 | |
| $29.69 | +0.71 | +2.4% | $30.00 | $30.03 | $29.69 | 8,600 | |
| $28.98 | +0.41 | +1.4% | $29.00 | $29.06 | $28.95 | 1,900 | |
| $28.57 | +0.84 | +3.0% | $28.54 | $28.75 | $28.50 | 7,400 | |
| $27.73 | +1.49 | +5.7% | $27.48 | $27.75 | $27.38 | 6,800 | |
| $26.24 | -0.51 | -1.9% | $26.48 | $26.48 | $26.22 | 3,900 | |
| $26.75 | +0.37 | +1.4% | $26.51 | $26.80 | $26.51 | 2,400 | |
| $26.38 | -0.30 | -1.1% | $26.51 | $26.51 | $26.10 | 2,400 | |
| $26.68 | +0.78 | +3.0% | $26.39 | $26.68 | $26.37 | 5,700 | |
| $25.90 | -0.07 | -0.3% | $25.89 | $25.96 | $25.73 | 4,300 | |
| $25.97 | -0.65 | -2.4% | $25.92 | $26.04 | $25.84 | 3,400 | |
| $26.62 | +0.43 | +1.6% | $26.52 | $26.65 | $26.48 | 2,000 | |
| $26.19 | +0.721 | +2.8% | $25.92 | $26.22 | $25.77 | 7,800 | |
| $25.47 | +0.309 | +1.2% | $25.38 | $25.47 | $25.22 | 3,178 | |
| $25.16 | -0.135 | -0.5% | $25.22 | $25.25 | $25.16 | 4,800 | |
| $25.30 | +0.335 | +1.3% | $25.64 | $25.68 | $25.22 | 2,750 | |
| $24.96 | +0.20 | +0.8% | $25.06 | $25.06 | $24.83 | 3,600 | |
| $24.76 | -0.90 | -3.5% | $25.53 | $27.00 | $24.47 | 27,100 | |
| $25.66 | +0.29 | +1.1% | $25.70 | $25.70 | $25.59 | 13,500 | |
| $25.37 | +0.25 | +1.0% | $25.38 | $25.40 | $25.35 | 9,000 | |
| $25.12 | +0.11 | +0.4% | $25.22 | $25.39 | $25.07 | 19,900 | |
| $25.01 | -1.66 | -6.2% | $26.51 | $26.51 | $25.01 | 23,200 | |
| $26.67 | +2.38 | +9.8% | $26.28 | $26.76 | $26.25 | 61,200 | |
| $24.29 | -0.33 | -1.3% | $24.08 | $24.36 | $23.94 | 7,900 | |
| $24.62 | -0.41 | -1.6% | $24.99 | $24.99 | $24.36 | 7,100 | |
| $25.03 | -0.23 | -0.9% | $25.61 | $25.61 | $25.02 | 4,300 | |
| $25.26 | -1.24 | -4.7% | $26.52 | $26.52 | $24.98 | 30,700 | |
| $26.50 | +0.60 | +2.3% | $26.70 | $26.70 | $26.48 | 35,100 | |
| $25.90 | +1.00 | +4.0% | $25.89 | $25.91 | $25.66 | 47,135 | |
| $24.90 | — | — | $25.02 | $25.95 | $24.80 | 19,965 |
- Ticker
- CBOE:CAPA
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Defiance AI Capacitors Leaders ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance AI Capacitors Leaders ETF.