Defiance Inference AI Chip ETF AINF

Full chart Compare

Set alert

15.97 USD -0.72 (-4.32%)

Regular-session close

15.97 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

15.62 Day range 16.00

13.69 52-week range 21.30

YTD: -16.67%
1 year: -16.67%

AINF daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	16.00	16.00	15.62	15.97	-0.38	-2.32%	400
Nov 12, 2026	16.70	16.70	16.35	16.35	-0.28	-1.68%	400
Nov 11, 2026	16.82	16.82	16.63	16.63	+1.19	+7.71%	300
Nov 10, 2026	15.44	15.44	15.44	15.44	-0.28	-1.78%	100
Nov 9, 2026	15.43	15.72	15.43	15.72	+0.96	+6.50%	300
Nov 6, 2026	14.76	14.76	14.76	14.76	+1.07	+7.82%	100
Nov 5, 2026	13.69	13.69	13.69	13.69	-2.27	-14.22%	300
Nov 4, 2026	15.96	15.96	15.96	15.96	-0.34	-2.09%	100
Nov 3, 2026	16.30	16.30	16.30	16.30	+0.23	+1.43%	100
Nov 2, 2026	16.07	16.07	16.07	16.07	-0.40	-2.43%	100
Oct 30, 2026	16.47	16.47	16.47	16.47	-1.36	-7.63%	200
Oct 29, 2026	17.85	17.85	17.83	17.83	-0.54	-2.94%	300
Oct 28, 2026	18.15	18.37	18.11	18.37	+0.42	+2.34%	900
Oct 27, 2026	17.95	17.95	17.95	17.95	+0.70	+4.06%	100
Oct 26, 2026	17.26	17.39	17.25	17.25	+0.24	+1.41%	1,200
Oct 23, 2026	17.07	17.07	17.01	17.01	+0.26	+1.55%	200
Oct 22, 2026	17.07	17.07	16.75	16.75	-1.27	-7.05%	300
Oct 21, 2026	17.98	18.07	17.96	18.02	+0.34	+1.92%	2,400
Oct 20, 2026	17.68	17.68	17.68	17.68	-0.06	-0.34%	100
Oct 19, 2026	17.74	17.74	17.74	17.74	+0.47	+2.72%	100
Oct 16, 2026	17.27	17.27	17.27	17.27	-0.84	-4.64%	100
Oct 15, 2026	18.11	18.11	18.11	18.11	-0.34	-1.84%	100
Oct 14, 2026	18.76	18.76	18.45	18.45	-0.99	-5.09%	1,100
Oct 13, 2026	19.29	19.44	19.29	19.44	-0.03	-0.15%	200
Oct 12, 2026	19.54	19.54	19.47	19.47	-0.56	-2.80%	300
Oct 9, 2026	19.88	20.03	19.88	20.03	+0.08	+0.40%	500
Oct 8, 2026	19.95	19.95	19.95	19.95	-1.02	-4.86%	100
Oct 7, 2026	20.96	20.97	20.96	20.97	-0.33	-1.55%	500
Oct 6, 2026	21.45	21.45	21.30	21.30	+0.02	+0.09%	2,200
Oct 5, 2026	21.25	21.28	21.25	21.28	+0.23	+1.09%	1,300
Oct 2, 2026	21.05	21.05	21.05	21.05	+0.63	+3.09%	100
Oct 1, 2026	20.51	20.51	20.42	20.42	+0.12	+0.59%	1,700
Sep 30, 2026	20.28	20.30	20.27	20.30	-0.02	-0.10%	2,900
Sep 29, 2026	20.29	20.43	20.29	20.32	+0.09	+0.44%	800
Sep 28, 2026	20.61	20.61	20.23	20.23	-0.38	-1.84%	1,000
Sep 25, 2026	20.61	20.61	20.61	20.61	+0.14	+0.68%	400
Sep 24, 2026	20.47	20.47	20.47	20.47	+0.21	+1.04%	100
Sep 23, 2026	20.57	20.57	20.26	20.26	-0.40	-1.94%	1,600
Sep 22, 2026	20.54	20.69	20.54	20.66	+0.31	+1.52%	1,300
Sep 21, 2026	21.19	21.19	19.79	20.35	+1.06	+5.50%	1,100
Sep 18, 2026	19.14	19.29	19.14	19.29	+0.26	+1.37%	200
Sep 17, 2026	18.93	19.03	18.88	19.03	+0.71	+3.88%	400
Sep 16, 2026	18.26	18.32	18.26	18.32	+0.24	+1.33%	300
Sep 15, 2026	18.08	18.08	18.08	18.08	-0.16	-0.88%	100
Sep 14, 2026	18.24	18.24	18.24	18.24	-0.73	-3.85%	100
Sep 11, 2026	18.97	18.97	18.97	18.97	-0.17	-0.89%	100
Sep 10, 2026	19.14	19.14	19.14	19.14	-0.17	-0.88%	100
Sep 9, 2026	19.31	19.31	19.31	19.31	-0.27	-1.38%	100
Sep 8, 2026	19.47	19.58	19.47	19.58	+0.54	+2.84%	2,800
Sep 4, 2026	18.91	19.04	18.91	19.04	+0.58	+3.14%	1,000
Sep 3, 2026	18.31	18.48	18.23	18.46	+0.04	+0.22%	2,900
Sep 2, 2026	18.36	18.42	18.36	18.42	+0.09	+0.49%	400
Sep 1, 2026	18.33	18.33	18.33	18.33	-0.28	-1.50%	100
Aug 31, 2026	18.61	18.61	18.61	18.61	+0.08	+0.43%	100
Aug 28, 2026	18.91	18.91	18.53	18.53	-0.40	-2.11%	300
Aug 27, 2026	18.85	18.93	18.85	18.93	+0.40	+2.16%	1,100
Aug 26, 2026	18.55	18.55	18.48	18.53	+0.06	+0.32%	1,500
Aug 25, 2026	18.21	18.47	18.21	18.47	+0.45	+2.50%	400
Aug 24, 2026	18.04	18.10	18.02	18.02	-0.46	-2.49%	7,000
Aug 21, 2026	18.54	18.56	18.48	18.48	-0.33	-1.75%	2,000
Aug 20, 2026	18.91	18.91	18.81	18.81	0.00	0.00%	900
Aug 19, 2026	18.69	18.90	18.69	18.81	-0.36	-1.88%	1,100
Aug 18, 2026	19.55	19.55	19.17	19.17	—	—	1,200

63 days, newest first. Daily bars as drawn on the AINF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

AINF price history