NasdaqGM - Delayed Quote
USD
Defiance AI Magnificent 10 ETF (AIMG)
14.19
+0.57
(+4.20%)
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
|
14.06 | 14.21 | 14.06 | 14.19 | 14.19 | 700 |
|
Nov 5, 2026
|
14.84 | 14.84 | 13.62 | 13.62 | 13.62 | 4,400 |
|
Nov 4, 2026
|
15.43 | 15.52 | 15.43 | 15.51 | 15.51 | 4,700 |
|
Nov 3, 2026
|
16.19 | 16.25 | 16.13 | 16.16 | 16.16 | 3,200 |
|
Nov 2, 2026
|
16.26 | 16.26 | 15.87 | 15.87 | 15.87 | 500 |
|
Oct 30, 2026
|
16.87 | 16.87 | 16.68 | 16.68 | 16.68 | 900 |
|
Oct 29, 2026
|
17.94 | 17.94 | 17.84 | 17.84 | 17.84 | 700 |
|
Oct 28, 2026
|
18.45 | 18.71 | 18.45 | 18.71 | 18.71 | 1,600 |
|
Oct 27, 2026
|
18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 200 |
|
Oct 26, 2026
|
17.51 | 17.52 | 17.41 | 17.41 | 17.41 | 3,200 |
|
Oct 23, 2026
|
16.82 | 17.04 | 16.82 | 16.94 | 16.94 | 1,200 |
|
Oct 22, 2026
|
16.89 | 16.89 | 16.79 | 16.79 | 16.79 | 600 |
|
Oct 21, 2026
|
17.95 | 18.01 | 17.95 | 18.01 | 18.01 | 2,500 |
|
Oct 20, 2026
|
17.68 | 17.76 | 17.67 | 17.67 | 17.67 | 800 |
|
Oct 19, 2026
|
18.14 | 18.15 | 17.76 | 17.76 | 17.76 | 3,200 |
|
Oct 16, 2026
|
17.66 | 17.71 | 17.40 | 17.40 | 17.40 | 2,700 |
|
Oct 15, 2026
|
17.89 | 18.16 | 17.89 | 18.16 | 18.16 | 800 |
|
Oct 14, 2026
|
19.07 | 19.07 | 18.49 | 18.49 | 18.49 | 1,200 |
|
Oct 13, 2026
|
19.28 | 19.49 | 19.28 | 19.49 | 19.49 | 1,100 |
|
Oct 12, 2026
|
19.91 | 19.91 | 19.62 | 19.65 | 19.65 | 2,000 |
|
Oct 9, 2026
|
20.74 | 20.74 | 20.43 | 20.46 | 20.46 | 900 |
|
Oct 8, 2026
|
20.93 | 20.93 | 20.26 | 20.31 | 20.31 | 4,700 |
|
Oct 7, 2026
|
20.84 | 21.21 | 20.84 | 21.21 | 21.21 | 8,200 |
|
Oct 6, 2026
|
21.26 | 21.49 | 21.26 | 21.30 | 21.30 | 600 |
|
Oct 5, 2026
|
21.18 | 21.24 | 21.13 | 21.23 | 21.23 | 5,800 |
|
Oct 2, 2026
|
21.19 | 21.19 | 21.08 | 21.12 | 21.12 | 6,600 |
|
Oct 1, 2026
|
20.59 | 20.72 | 20.59 | 20.72 | 20.72 | 500 |
|
Sep 30, 2026
|
20.20 | 20.20 | 20.16 | 20.17 | 20.17 | 3,200 |
|
Sep 29, 2026
|
20.12 | 20.44 | 20.12 | 20.27 | 20.27 | 2,000 |
|
Sep 28, 2026
|
20.07 | 20.07 | 19.63 | 19.82 | 19.82 | 1,000 |
|
Sep 25, 2026
|
20.28 | 20.38 | 20.14 | 20.27 | 20.27 | 6,400 |
|
Sep 24, 2026
|
19.87 | 20.15 | 19.87 | 20.07 | 20.07 | 10,300 |
|
Sep 23, 2026
|
20.39 | 20.39 | 20.16 | 20.16 | 20.16 | 4,300 |
|
Sep 22, 2026
|
20.71 | 20.71 | 20.52 | 20.62 | 20.62 | 13,000 |
|
Sep 21, 2026
|
20.06 | 20.46 | 20.06 | 20.46 | 20.46 | 11,400 |
|
Sep 18, 2026
|
19.53 | 19.81 | 19.50 | 19.81 | 19.81 | 7,200 |
|
Sep 17, 2026
|
19.41 | 19.55 | 19.36 | 19.36 | 19.36 | 1,700 |
|
Sep 16, 2026
|
18.79 | 18.98 | 18.79 | 18.86 | 18.86 | 5,700 |
|
Sep 15, 2026
|
18.65 | 18.71 | 18.41 | 18.47 | 18.47 | 10,500 |
|
Sep 14, 2026
|
19.05 | 19.05 | 18.45 | 18.45 | 18.45 | 3,700 |
|
Sep 11, 2026
|
19.73 | 19.79 | 19.53 | 19.76 | 19.76 | 6,400 |
|
Sep 10, 2026
|
19.66 | 19.75 | 19.47 | 19.47 | 19.47 | 8,400 |
