Defiance AI Magnificent 10 ETF AIMG
15.20 USD -0.36 (-2.32%)
Regular-session close
15.20 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
15.10 Day range 15.20
13.62 52-week range 21.30
- YTD
- -21.94%
- 1 year
- -21.94%
AIMG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.11 | 15.20 | 15.10 | 15.20 | -0.51 | -3.25% | 2,000 |
| Nov 12, 2026 | 15.53 | 15.71 | 15.53 | 15.71 | -0.15 | -0.95% | 3,100 |
| Nov 11, 2026 | 15.92 | 15.92 | 15.86 | 15.86 | +1.00 | +6.73% | 800 |
| Nov 10, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | -0.15 | -1.00% | 200 |
| Nov 9, 2026 | 14.85 | 15.09 | 14.85 | 15.01 | +0.82 | +5.78% | 1,100 |
| Nov 6, 2026 | 14.06 | 14.21 | 14.06 | 14.19 | +0.57 | +4.19% | 700 |
| Nov 5, 2026 | 14.84 | 14.84 | 13.62 | 13.62 | -1.89 | -12.19% | 4,400 |
| Nov 4, 2026 | 15.43 | 15.52 | 15.43 | 15.51 | -0.65 | -4.02% | 4,700 |
| Nov 3, 2026 | 16.19 | 16.25 | 16.13 | 16.16 | +0.29 | +1.83% | 3,200 |
| Nov 2, 2026 | 16.26 | 16.26 | 15.87 | 15.87 | -0.81 | -4.86% | 500 |
| Oct 30, 2026 | 16.87 | 16.87 | 16.68 | 16.68 | -1.16 | -6.50% | 900 |
| Oct 29, 2026 | 17.94 | 17.94 | 17.84 | 17.84 | -0.87 | -4.65% | 700 |
| Oct 28, 2026 | 18.45 | 18.71 | 18.45 | 18.71 | +0.67 | +3.71% | 1,600 |
| Oct 27, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | +0.63 | +3.62% | 200 |
| Oct 26, 2026 | 17.51 | 17.52 | 17.41 | 17.41 | +0.47 | +2.77% | 3,200 |
| Oct 23, 2026 | 16.82 | 17.04 | 16.82 | 16.94 | +0.15 | +0.89% | 1,200 |
| Oct 22, 2026 | 16.89 | 16.89 | 16.79 | 16.79 | -1.22 | -6.77% | 600 |
| Oct 21, 2026 | 17.95 | 18.01 | 17.95 | 18.01 | +0.34 | +1.92% | 2,500 |
| Oct 20, 2026 | 17.68 | 17.76 | 17.67 | 17.67 | -0.09 | -0.51% | 800 |
| Oct 19, 2026 | 18.14 | 18.15 | 17.76 | 17.76 | +0.36 | +2.07% | 3,200 |
| Oct 16, 2026 | 17.66 | 17.71 | 17.40 | 17.40 | -0.76 | -4.19% | 2,700 |
| Oct 15, 2026 | 17.89 | 18.16 | 17.89 | 18.16 | -0.33 | -1.78% | 800 |
| Oct 14, 2026 | 19.07 | 19.07 | 18.49 | 18.49 | -1.00 | -5.13% | 1,200 |
| Oct 13, 2026 | 19.28 | 19.49 | 19.28 | 19.49 | -0.16 | -0.81% | 1,100 |
| Oct 12, 2026 | 19.91 | 19.91 | 19.62 | 19.65 | -0.81 | -3.96% | 2,000 |
| Oct 9, 2026 | 20.74 | 20.74 | 20.43 | 20.46 | +0.15 | +0.74% | 900 |
| Oct 8, 2026 | 20.93 | 20.93 | 20.26 | 20.31 | -0.90 | -4.24% | 4,700 |
| Oct 7, 2026 | 20.84 | 21.21 | 20.84 | 21.21 | -0.09 | -0.42% | 8,200 |
| Oct 6, 2026 | 21.26 | 21.49 | 21.26 | 21.30 | +0.07 | +0.33% | 600 |
| Oct 5, 2026 | 21.18 | 21.24 | 21.13 | 21.23 | +0.11 | +0.52% | 5,800 |
| Oct 2, 2026 | 21.19 | 21.19 | 21.08 | 21.12 | +0.40 | +1.93% | 6,600 |
| Oct 1, 2026 | 20.59 | 20.72 | 20.59 | 20.72 | +0.55 | +2.73% | 500 |
| Sep 30, 2026 | 20.20 | 20.20 | 20.16 | 20.17 | -0.10 | -0.49% | 3,200 |
| Sep 29, 2026 | 20.12 | 20.44 | 20.12 | 20.27 | +0.45 | +2.27% | 2,000 |
| Sep 28, 2026 | 20.07 | 20.07 | 19.63 | 19.82 | -0.45 | -2.22% | 1,000 |
| Sep 25, 2026 | 20.28 | 20.38 | 20.14 | 20.27 | +0.20 | +1.00% | 6,400 |
| Sep 24, 2026 | 19.87 | 20.15 | 19.87 | 20.07 | -0.09 | -0.45% | 10,300 |
| Sep 23, 2026 | 20.39 | 20.39 | 20.16 | 20.16 | -0.46 | -2.23% | 4,300 |
| Sep 22, 2026 | 20.71 | 20.71 | 20.52 | 20.62 | +0.16 | +0.78% | 13,000 |
| Sep 21, 2026 | 20.06 | 20.46 | 20.06 | 20.46 | +0.65 | +3.28% | 11,400 |
| Sep 18, 2026 | 19.53 | 19.81 | 19.50 | 19.81 | +0.45 | +2.32% | 7,200 |
| Sep 17, 2026 | 19.41 | 19.55 | 19.36 | 19.36 | +0.50 | +2.65% | 1,700 |
| Sep 16, 2026 | 18.79 | 18.98 | 18.79 | 18.86 | +0.39 | +2.11% | 5,700 |
| Sep 15, 2026 | 18.65 | 18.71 | 18.41 | 18.47 | +0.02 | +0.11% | 10,500 |
| Sep 14, 2026 | 19.05 | 19.05 | 18.45 | 18.45 | -1.31 | -6.63% | 3,700 |
| Sep 11, 2026 | 19.73 | 19.79 | 19.53 | 19.76 | +0.29 | +1.49% | 6,400 |
| Sep 10, 2026 | 19.66 | 19.75 | 19.47 | 19.47 | — | — | 8,400 |
47 days, newest first. Daily bars as drawn on the AIMG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.