Stock listing
NASDAQ:AIFR Defiance Global Foundries ETF Stock
Follow Defiance Global Foundries ETF into a list and get an email when it puts out news.
Share price · NASDAQ:AIFR
$19.26 USD -2.32 (-10.7%)
Close on Oct 30, 2026
- Day range
- $19.15 – $19.57 USDOct 30, 2026
- Volume
- 3,034 sharesOct 30, 2026
- Traded on an average day
- $36,455 USDMedian day 1,200 shares · 1 day with no trades · last 3 months, Sep 9, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Sep 9, 2026 – Oct 30, 2026 · NASDAQ:AIFR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $19.26 | -2.316 | -10.7% | $19.57 | $19.57 | $19.15 | 3,034 | |
| $21.57 | -0.951 | -4.2% | $21.66 | $21.66 | $21.54 | 1,931 | |
| $22.52 | +0.435 | +2.0% | $22.38 | $22.52 | $22.38 | 1,653 | |
| $22.09 | +0.572 | +2.7% | $22.01 | $22.09 | $22.01 | 549 | |
| $21.51 | +0.441 | +2.1% | $21.71 | $21.71 | $21.51 | 374 | |
| $21.07 | +0.29 | +1.4% | $21.07 | $21.07 | $21.07 | 87 | |
| $20.78 | -1.484 | -6.7% | $21.38 | $21.38 | $20.78 | 140 | |
| $22.27 | +0.479 | +2.2% | $22.26 | $22.42 | $22.15 | 5,302 | |
| $21.79 | -0.116 | -0.5% | $22.05 | $22.05 | $21.79 | 213 | |
| $21.90 | +0.354 | +1.6% | $21.88 | $21.95 | $21.88 | 661 | |
| $21.55 | -0.99 | -4.4% | $21.55 | $21.55 | $21.55 | 100 | |
| $22.54 | -0.51 | -2.2% | $21.75 | $22.54 | $21.75 | 1,300 | |
| $23.05 | -0.76 | -3.2% | $23.55 | $23.61 | $23.05 | 3,000 | |
| $23.81 | -0.23 | -1.0% | $23.66 | $23.81 | $23.66 | 1,200 | |
| $24.04 | -0.62 | -2.5% | $24.04 | $24.04 | $24.04 | 300 | |
| $24.66 | -0.08 | -0.3% | $24.66 | $24.66 | $24.66 | 200 | |
| $24.74 | -1.02 | -4.0% | $24.62 | $24.74 | $24.62 | 200 | |
| $25.76 | -0.20 | -0.8% | $25.70 | $25.79 | $25.66 | 2,100 | |
| $25.96 | -0.40 | -1.5% | $26.21 | $26.21 | $25.96 | 700 | |
| $26.36 | -0.44 | -1.6% | $26.30 | $26.36 | $26.30 | 300 | |
| $26.80 | +0.44 | +1.7% | $26.80 | $26.80 | $26.80 | 100 | |
| $26.36 | +0.50 | +1.9% | $26.11 | $26.44 | $26.11 | 3,700 | |
| $25.86 | -0.14 | -0.5% | $25.81 | $25.86 | $25.81 | 400 | |
| $26.00 | +0.36 | +1.4% | $26.05 | $26.45 | $26.00 | 2,500 | |
| $25.64 | -0.72 | -2.7% | $25.65 | $25.69 | $25.50 | 900 | |
| $26.36 | +0.22 | +0.8% | $26.39 | $26.40 | $26.30 | 1,500 | |
| $26.14 | -0.12 | -0.5% | $26.02 | $26.18 | $26.02 | 600 | |
| $26.26 | -0.61 | -2.3% | $26.42 | $26.46 | $26.18 | 4,000 | |
| $26.87 | +0.20 | +0.7% | $26.39 | $26.87 | $26.37 | 3,500 | |
| $26.67 | +1.48 | +5.9% | $26.23 | $26.68 | $26.18 | 3,400 | |
| $25.19 | +0.15 | +0.6% | $24.91 | $25.19 | $24.91 | 1,100 | |
| $25.04 | +1.36 | +5.7% | $24.91 | $25.16 | $24.90 | 4,000 | |
| $23.68 | +0.51 | +2.2% | $23.88 | $24.05 | $23.65 | 2,000 | |
| $23.17 | -0.13 | -0.6% | $23.40 | $23.40 | $23.17 | 1,200 | |
| $23.30 | -1.26 | -5.1% | $23.27 | $23.50 | $23.27 | 1,500 | |
| $24.56 | +0.42 | +1.7% | $24.51 | $24.59 | $24.50 | 1,400 | |
| $24.14 | -0.86 | -3.4% | $24.20 | $24.39 | $24.14 | 1,800 | |
| $25.00 | — | — | $25.00 | $25.00 | $25.00 | 0 |
- Ticker
- NASDAQ:AIFR
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Defiance Global Foundries ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Global Foundries ETF.