Stock listing
NASDAQ:AIPO Defiance AI & Power Infrastructure ETF Stock
Follow Defiance AI & Power Infrastructure ETF into a list and get an email when it puts out news.
Share price · NASDAQ:AIPO
$24.23 USD -0.43 (-1.8%)
Close on Nov 2, 2026
- Day range
- $24.18 – $25.15 USDNov 2, 2026
- Volume
- 1.67M sharesNov 2, 2026
- 52-week range
- $20.65 – $34.79 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $36.82M USDMedian day 1.13M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:AIPO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.23 | -0.435 | -1.8% | $24.86 | $25.15 | $24.18 | 1,672,724 | |
| $24.67 | -1.185 | -4.6% | $24.72 | $25.15 | $24.22 | 2,495,822 | |
| $25.85 | -0.16 | -0.6% | $25.59 | $26.32 | $25.59 | 1,236,500 | |
| $26.01 | +0.65 | +2.6% | $25.99 | $26.12 | $25.35 | 2,410,993 | |
| $25.36 | +0.87 | +3.6% | $24.92 | $25.41 | $24.81 | 1,588,213 | |
| $24.49 | +0.46 | +1.9% | $24.17 | $24.76 | $24.00 | 1,486,167 | |
| $24.03 | -0.34 | -1.4% | $24.11 | $24.24 | $23.65 | 1,941,141 | |
| $24.37 | -1.65 | -6.3% | $25.27 | $25.30 | $24.12 | 2,331,045 | |
| $26.02 | +0.57 | +2.2% | $26.02 | $26.18 | $25.79 | 1,518,244 | |
| $25.45 | -0.27 | -1.0% | $25.35 | $25.92 | $25.01 | 2,054,822 | |
| $25.72 | -0.05 | -0.2% | $26.37 | $26.38 | $25.61 | 1,088,288 | |
| $25.77 | -0.79 | -3.0% | $26.35 | $26.47 | $25.66 | 1,976,987 | |
| $26.56 | -0.21 | -0.8% | $25.91 | $26.62 | $25.34 | 2,751,664 | |
| $26.77 | -1.49 | -5.3% | $27.84 | $27.87 | $26.56 | 2,818,361 | |
| $28.26 | -0.02 | -0.1% | $27.82 | $28.31 | $27.60 | 1,208,200 | |
| $28.28 | -0.56 | -1.9% | $28.69 | $28.69 | $28.20 | 1,191,200 | |
| $28.84 | +0.25 | +0.9% | $28.85 | $28.90 | $28.42 | 961,400 | |
| $28.59 | -0.78 | -2.7% | $29.04 | $29.29 | $28.19 | 1,818,900 | |
| $29.37 | -0.66 | -2.2% | $29.37 | $29.42 | $28.97 | 1,840,200 | |
| $30.03 | +1.05 | +3.6% | $29.41 | $30.27 | $29.36 | 2,493,700 | |
| $28.98 | +0.11 | +0.4% | $28.99 | $29.11 | $28.58 | 1,735,900 | |
| $28.87 | +0.41 | +1.4% | $28.97 | $29.24 | $28.76 | 945,500 | |
| $28.46 | +0.26 | +0.9% | $28.27 | $28.66 | $27.91 | 1,614,300 | |
| $28.20 | -0.35 | -1.2% | $28.71 | $28.77 | $28.20 | 851,400 | |
| $28.55 | +0.37 | +1.3% | $28.58 | $28.83 | $28.45 | 1,115,800 | |
| $28.18 | -0.66 | -2.3% | $28.65 | $28.70 | $27.99 | 955,400 | |
| $28.84 | +0.21 | +0.7% | $28.82 | $28.96 | $28.61 | 775,700 | |
| $28.63 | -0.19 | -0.7% | $28.29 | $28.77 | $28.21 | 978,500 | |
| $28.82 | -0.47 | -1.6% | $29.15 | $29.20 | $28.74 | 759,900 | |
| $29.29 | +0.23 | +0.8% | $29.03 | $29.40 | $28.93 | 775,400 | |
| $29.06 | +0.55 | +1.9% | $28.99 | $29.20 | $28.70 | 1,054,800 | |
| $28.51 | +0.31 | +1.1% | $28.43 | $28.54 | $28.14 | 836,800 | |
| $28.20 | +0.595 | +2.2% | $28.57 | $28.60 | $28.08 | 1,338,900 | |
| $27.61 | +0.355 | +1.3% | $27.64 | $27.94 | $27.30 | 1,192,300 | |
| $27.25 | -0.18 | -0.7% | $27.65 | $27.74 | $27.19 | 807,300 | |
| $27.43 | -1.54 | -5.3% | $27.47 | $27.72 | $27.30 | 2,338,900 | |
| $28.97 | +0.54 | +1.9% | $28.88 | $29.15 | $28.76 | 936,600 | |
| $28.43 | -0.77 | -2.6% | $28.72 | $28.95 | $28.41 | 755,900 | |
| $29.20 | -0.70 | -2.3% | $29.75 | $29.98 | $29.19 | 1,045,200 | |
| $29.90 | +0.83 | +2.9% | $29.50 | $30.19 | $29.47 | 2,287,800 | |
| $29.07 | +0.60 | +2.1% | $28.58 | $29.09 | $28.55 | 993,700 | |
| $28.47 | +0.59 | +2.1% | $27.96 | $28.55 | $27.73 | 1,134,500 | |
| $27.88 | +0.22 | +0.8% | $27.55 | $27.88 | $27.35 | 1,134,700 | |
| $27.66 | -0.24 | -0.9% | $27.50 | $27.67 | $27.20 | 2,023,500 | |
| $27.90 | -0.14 | -0.5% | $27.88 | $27.95 | $27.69 | 661,300 | |
| $28.04 | -1.16 | -4.0% | $29.14 | $29.15 | $28.02 | 966,700 | |
| $29.20 | +0.27 | +0.9% | $29.55 | $29.55 | $29.02 | 1,214,200 | |
| $28.93 | +0.21 | +0.7% | $28.71 | $29.16 | $28.71 | 688,700 | |
| $28.72 | +0.30 | +1.1% | $28.98 | $29.09 | $28.56 | 1,070,400 | |
| $28.42 | -0.49 | -1.7% | $28.61 | $28.69 | $28.16 | 1,338,900 | |
| $28.91 | -0.06 | -0.2% | $29.25 | $29.36 | $28.74 | 550,300 | |
| $28.97 | -0.32 | -1.1% | $29.09 | $29.28 | $28.73 | 2,109,200 | |
| $29.29 | -0.36 | -1.2% | $29.79 | $29.82 | $28.71 | 1,037,900 | |
| $29.65 | -1.51 | -4.8% | $30.40 | $30.51 | $29.52 | 997,400 | |
| $31.16 | +0.23 | +0.7% | $31.14 | $31.38 | $30.94 | 797,700 | |
| $30.93 | +0.25 | +0.8% | $30.75 | $31.14 | $30.60 | 841,500 | |
| $30.68 | -0.10 | -0.3% | $30.78 | $31.16 | $30.63 | 907,500 | |
| $30.78 | +0.57 | +1.9% | $31.25 | $31.27 | $30.71 | 857,600 | |
| $30.21 | +0.52 | +1.8% | $30.04 | $30.48 | $30.02 | 579,500 | |
| $29.69 | -0.45 | -1.5% | $30.35 | $30.38 | $29.68 | 904,800 | |
| $30.14 | +0.29 | +1.0% | $30.40 | $30.44 | $29.51 | 698,500 | |
| $29.85 | -0.29 | -1.0% | $29.98 | $30.68 | $29.73 | 1,212,200 | |
| $30.14 | -0.13 | -0.4% | $30.26 | $30.74 | $30.13 | 769,700 | |
| $30.27 | +0.66 | +2.2% | $30.26 | $30.53 | $29.75 | 1,213,900 | |
| $29.61 | +0.98 | +3.4% | $28.36 | $29.71 | $28.17 | 1,295,200 |
- Ticker
- NASDAQ:AIPO
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Defiance AI & Power Infrastructure ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance AI & Power Infrastructure ETF.