NasdaqGM - Delayed Quote
USD
Defiance Global Foundries ETF (AIFR)
17.09
+0.82
(+5.03%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
17.23 | 17.23 | 17.09 | 17.09 | 17.09 | 600 |
|
Nov 5, 2026
|
17.47 | 17.47 | 16.05 | 16.05 | 16.05 | 3,000 |
|
Nov 4, 2026
|
18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 100 |
|
Nov 3, 2026
|
18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 100 |
|
Nov 2, 2026
|
19.30 | 19.30 | 18.74 | 18.74 | 18.74 | 500 |
|
Oct 30, 2026
|
19.57 | 19.57 | 19.15 | 19.26 | 19.26 | 3,000 |
|
Oct 29, 2026
|
21.66 | 21.66 | 21.54 | 21.57 | 21.57 | 1,900 |
|
Oct 28, 2026
|
22.38 | 22.52 | 22.38 | 22.52 | 22.52 | 1,700 |
|
Oct 27, 2026
|
22.01 | 22.09 | 22.01 | 22.09 | 22.09 | 500 |
|
Oct 26, 2026
|
21.71 | 21.71 | 21.51 | 21.51 | 21.51 | 300 |
|
Oct 23, 2026
|
21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 100 |
|
Oct 22, 2026
|
21.38 | 21.38 | 20.78 | 20.78 | 20.78 | 200 |
|
Oct 21, 2026
|
22.26 | 22.42 | 22.15 | 22.27 | 22.27 | 5,100 |
|
Oct 20, 2026
|
22.05 | 22.05 | 21.79 | 21.79 | 21.79 | 200 |
|
Oct 19, 2026
|
21.88 | 21.95 | 21.88 | 21.90 | 21.90 | 700 |
|
Oct 16, 2026
|
21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 100 |
|
Oct 15, 2026
|
21.75 | 22.54 | 21.75 | 22.54 | 22.54 | 1,300 |
|
Oct 14, 2026
|
23.55 | 23.61 | 23.05 | 23.05 | 23.05 | 3,000 |
|
Oct 13, 2026
|
23.66 | 23.81 | 23.66 | 23.81 | 23.81 | 1,200 |
|
Oct 12, 2026
|
24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 300 |
|
Oct 9, 2026
|
24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 200 |
|
Oct 8, 2026
|
24.62 | 24.74 | 24.62 | 24.74 | 24.74 | 200 |
|
Oct 7, 2026
|
25.70 | 25.79 | 25.66 | 25.76 | 25.76 | 2,100 |
|
Oct 6, 2026
|
26.21 | 26.21 | 25.96 | 25.96 | 25.96 | 700 |
|
Oct 5, 2026
|
26.30 | 26.36 | 26.30 | 26.36 | 26.36 | 300 |
|
Oct 2, 2026
|
26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 100 |
|
Oct 1, 2026
|
26.11 | 26.44 | 26.11 | 26.36 | 26.36 | 3,700 |
|
Sep 30, 2026
|
25.81 | 25.86 | 25.81 | 25.86 | 25.86 | 400 |
|
Sep 29, 2026
|
26.05 | 26.45 | 26.00 | 26.00 | 26.00 | 2,500 |
|
Sep 28, 2026
|
25.65 | 25.69 | 25.50 | 25.64 | 25.64 | 900 |
|
Sep 25, 2026
|
26.39 | 26.40 | 26.30 | 26.36 | 26.36 | 1,500 |
|
Sep 24, 2026
|
26.02 | 26.18 | 26.02 | 26.14 | 26.14 | 600 |
|
Sep 23, 2026
|
26.42 | 26.46 | 26.18 | 26.26 | 26.26 | 4,000 |
|
Sep 22, 2026
|
26.39 | 26.87 | 26.37 | 26.87 | 26.87 | 3,500 |
|
Sep 21, 2026
|
26.23 | 26.68 | 26.18 | 26.67 | 26.67 | 3,400 |
|
Sep 18, 2026
|
24.91 | 25.19 | 24.91 | 25.19 | 25.19 | 1,100 |
|
Sep 17, 2026
|
24.91 | 25.16 | 24.90 | 25.04 | 25.04 | 4,000 |
|
Sep 16, 2026
|
23.88 | 24.05 | 23.65 | 23.68 | 23.68 | 2,000 |
|
Sep 15, 2026
|
23.40 | 23.40 | 23.17 | 23.17 | 23.17 | 1,200 |
|
Sep 14, 2026
|
23.27 | 23.50 | 23.27 | 23.30 | 23.30 | 1,500 |
|
Sep 11, 2026
|
24.51 | 24.59 | 24.50 | 24.56 | 24.56 | 1,400 |
|
Sep 10, 2026
|
24.20 | 24.39 | 24.14 | 24.14 | 24.14 | 1,800 |
