Defiance Global Foundries ETF AIFR
18.34 USD -0.31 (-1.66%)
Regular-session close
18.34 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
18.06 Day range 18.34
16.05 52-week range 26.87
- YTD
- -24.02%
- 1 year
- -24.02%
AIFR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.00 | 18.34 | 18.00 | 18.34 | -0.37 | -1.98% | 1,800 |
| Nov 12, 2026 | 18.65 | 18.71 | 18.65 | 18.71 | -0.38 | -1.99% | 200 |
| Nov 11, 2026 | 19.00 | 19.36 | 19.00 | 19.09 | +1.16 | +6.47% | 1,000 |
| Nov 10, 2026 | 17.86 | 17.93 | 17.86 | 17.93 | -0.30 | -1.65% | 500 |
| Nov 9, 2026 | 17.89 | 18.23 | 17.89 | 18.23 | +1.14 | +6.67% | 800 |
| Nov 6, 2026 | 17.23 | 17.23 | 17.09 | 17.09 | +1.04 | +6.48% | 600 |
| Nov 5, 2026 | 17.47 | 17.47 | 16.05 | 16.05 | -2.38 | -12.91% | 3,000 |
| Nov 4, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | -0.50 | -2.64% | 100 |
| Nov 3, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | +0.19 | +1.01% | 100 |
| Nov 2, 2026 | 19.30 | 19.30 | 18.74 | 18.74 | -0.52 | -2.70% | 500 |
| Oct 30, 2026 | 19.57 | 19.57 | 19.15 | 19.26 | -2.31 | -10.71% | 3,000 |
| Oct 29, 2026 | 21.66 | 21.66 | 21.54 | 21.57 | -0.95 | -4.22% | 1,900 |
| Oct 28, 2026 | 22.38 | 22.52 | 22.38 | 22.52 | +0.43 | +1.95% | 1,700 |
| Oct 27, 2026 | 22.01 | 22.09 | 22.01 | 22.09 | +0.58 | +2.70% | 500 |
| Oct 26, 2026 | 21.71 | 21.71 | 21.51 | 21.51 | +0.44 | +2.09% | 300 |
| Oct 23, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | +0.29 | +1.40% | 100 |
| Oct 22, 2026 | 21.38 | 21.38 | 20.78 | 20.78 | -1.49 | -6.69% | 200 |
| Oct 21, 2026 | 22.26 | 22.42 | 22.15 | 22.27 | +0.48 | +2.20% | 5,100 |
| Oct 20, 2026 | 22.05 | 22.05 | 21.79 | 21.79 | -0.11 | -0.50% | 200 |
| Oct 19, 2026 | 21.88 | 21.95 | 21.88 | 21.90 | +0.35 | +1.62% | 700 |
| Oct 16, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | -0.99 | -4.39% | 100 |
| Oct 15, 2026 | 21.75 | 22.54 | 21.75 | 22.54 | -0.51 | -2.21% | 1,300 |
| Oct 14, 2026 | 23.55 | 23.61 | 23.05 | 23.05 | -0.76 | -3.19% | 3,000 |
| Oct 13, 2026 | 23.66 | 23.81 | 23.66 | 23.81 | -0.23 | -0.96% | 1,200 |
| Oct 12, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | -0.62 | -2.51% | 300 |
| Oct 9, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | -0.08 | -0.32% | 200 |
| Oct 8, 2026 | 24.62 | 24.74 | 24.62 | 24.74 | -1.02 | -3.96% | 200 |
| Oct 7, 2026 | 25.70 | 25.79 | 25.66 | 25.76 | -0.20 | -0.77% | 2,100 |
| Oct 6, 2026 | 26.21 | 26.21 | 25.96 | 25.96 | -0.40 | -1.52% | 700 |
| Oct 5, 2026 | 26.30 | 26.36 | 26.30 | 26.36 | -0.44 | -1.64% | 300 |
| Oct 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | +0.44 | +1.67% | 100 |
| Oct 1, 2026 | 26.11 | 26.44 | 26.11 | 26.36 | +0.50 | +1.93% | 3,700 |
| Sep 30, 2026 | 25.81 | 25.86 | 25.81 | 25.86 | -0.14 | -0.54% | 400 |
| Sep 29, 2026 | 26.05 | 26.45 | 26.00 | 26.00 | +0.36 | +1.40% | 2,500 |
| Sep 28, 2026 | 25.65 | 25.69 | 25.50 | 25.64 | -0.72 | -2.73% | 900 |
| Sep 25, 2026 | 26.39 | 26.40 | 26.30 | 26.36 | +0.22 | +0.84% | 1,500 |
| Sep 24, 2026 | 26.02 | 26.18 | 26.02 | 26.14 | -0.12 | -0.46% | 600 |
| Sep 23, 2026 | 26.42 | 26.46 | 26.18 | 26.26 | -0.61 | -2.27% | 4,000 |
| Sep 22, 2026 | 26.39 | 26.87 | 26.37 | 26.87 | +0.20 | +0.75% | 3,500 |
| Sep 21, 2026 | 26.23 | 26.68 | 26.18 | 26.67 | +1.48 | +5.88% | 3,400 |
| Sep 18, 2026 | 24.91 | 25.19 | 24.91 | 25.19 | +0.15 | +0.60% | 1,100 |
| Sep 17, 2026 | 24.91 | 25.16 | 24.90 | 25.04 | +1.36 | +5.74% | 4,000 |
| Sep 16, 2026 | 23.88 | 24.05 | 23.65 | 23.68 | +0.51 | +2.20% | 2,000 |
| Sep 15, 2026 | 23.40 | 23.40 | 23.17 | 23.17 | -0.13 | -0.56% | 1,200 |
| Sep 14, 2026 | 23.27 | 23.50 | 23.27 | 23.30 | -1.26 | -5.13% | 1,500 |
| Sep 11, 2026 | 24.51 | 24.59 | 24.50 | 24.56 | +0.42 | +1.74% | 1,400 |
| Sep 10, 2026 | 24.20 | 24.39 | 24.14 | 24.14 | — | — | 1,800 |
47 days, newest first. Daily bars as drawn on the AIFR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.