Free Trial
→ From the man who predicted 2008 crash… (From Porter & Company) (Ad)tc pixel Free AIPO Stock Alerts

Defiance AI and Power Infrastructure ETF (AIPO) Chart & Stock Price History

$31.01 -1.25 (-3.87%)
As of 04:00 PM Eastern
Compare

Defiance AI and Power Infrastructure ETF Stock Price Performance

The Defiance AI and Power Infrastructure ETF (AIPO) fund chart highlights key performance trends across multiple timeframes. In the past month, the fund has increased 6.34%, reflecting recent market activity.

As of the latest close, Defiance AI and Power Infrastructure ETF traded at $32.26 with a market cap of $443.58 million and volume of 1.08 million shares.

Receive AIPO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Defiance AI and Power Infrastructure ETF and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-5.77%
1 Month
Performance
+6.34%

AIPO Stock Chart for Monday, May, 18, 2026

AIPO Chart by TradingView

Defiance AI and Power Infrastructure ETF Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026$33.47$32.26
-3.62%		$32.61$32.011.08 million shs$443.58 million
05/14/2026$32.91$33.47
+1.70%		$33.47$32.651.26 million shs$460.21 million
05/13/2026$32.63$32.91
+0.86%		$33.08$32.171.62 million shs$452.51 million
05/12/2026$33.24$32.63
-1.84%		$32.73$31.642.03 million shs$448.66 million
05/11/2026$32.16$33.24
+3.36%		$33.49$32.052.07 million shs$457.05 million
05/08/2026$31.89$32.16
+0.85%		$32.53$31.941.85 million shs$442.20 million
05/07/2026$33.31$31.89
-4.26%		$33.20$31.661.47 million shs$438.49 million
05/06/2026$32.21$33.31
+3.42%		$33.34$32.312.14 million shs$458.01 million
05/05/2026N/A$32.21$32.29$31.771.30 million shs$442.89 million
04/30/2026$29.85$31.28
+4.79%		$31.32$30.40967,826 shs$390.37 million
04/29/2026$29.70$29.85
+0.51%		$30.20$29.56756,426 shs$372.53 million
04/28/2026$30.69$29.70
-3.23%		$30.12$29.10704,862 shs$370.66 million
04/27/2026$30.75$30.69
-0.20%		$30.90$30.00726,171 shs$368.28 million
04/24/2026$30.60$30.75
+0.49%		$31.08$30.47856,392 shs$347.48 million
04/23/2026$30.15$30.60
+1.49%		$30.94$30.10771,443 shs$345.78 million
04/22/2026$29.02$30.15
+3.89%		$30.15$29.68727,604 shs$340.70 million
04/21/2026$29.33$29.02
-1.06%		$29.66$28.96551,770 shs$327.93 million
04/20/2026$29.16$29.33
+0.58%		$29.38$28.92493,339 shs$331.43 million
04/17/2026$28.57$29.16
+2.07%		$29.26$28.74561,689 shs$302.68 million
Related Companies

This page (NASDAQ:AIPO) was last updated on 5/18/2026 by MarketBeat.com Staff.
From Our Partners
Peptide Company Lands Exclusive MMA Wellness Partnership
The Precision Peptide Company (OTCQB: PNGAF) just signed an exclusive partnership with a NYSE-listed MMA media...
The Tomorrow Investor | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Musk’s warning just revealed a $1T opportunity
Elon Musk recently warned that AI could force governments to introduce universal income. Mode Mobile isn't wai...
Mode Mobile | Sponsoredtc pixel
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
If You Have $50k+ on Coinbase, This Will Ruin Your Day
I spent two years reverse-engineering BlackRock's exact playbook. The same framework that generates them $16.1...
Decentralized Masters | Sponsoredtc pixel
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | Sponsoredtc pixel