Defiance AI Capacitors & MLCC ETF CAPA
17.91 USD -0.72 (-3.86%)
Regular-session close
17.91 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
17.91 Day range 17.91
17.28 52-week range 29.69
- YTD
- -28.09%
- 1 year
- -28.09%
CAPA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | -0.71 | -3.81% | 200 |
| Nov 12, 2026 | 18.34 | 18.62 | 18.34 | 18.62 | -0.65 | -3.37% | 700 |
| Nov 11, 2026 | 19.17 | 19.36 | 19.17 | 19.27 | +1.13 | +6.23% | 600 |
| Nov 10, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | -0.20 | -1.09% | 100 |
| Nov 9, 2026 | 18.15 | 18.34 | 18.15 | 18.34 | +0.95 | +5.46% | 2,000 |
| Nov 6, 2026 | 17.70 | 17.71 | 17.37 | 17.39 | +0.11 | +0.64% | 7,400 |
| Nov 5, 2026 | 18.15 | 18.15 | 17.28 | 17.28 | -3.43 | -16.56% | 8,500 |
| Nov 4, 2026 | 20.92 | 20.92 | 20.66 | 20.71 | -0.71 | -3.31% | 2,100 |
| Nov 3, 2026 | 21.53 | 21.64 | 21.42 | 21.42 | -0.57 | -2.59% | 17,200 |
| Nov 2, 2026 | 22.47 | 22.47 | 21.99 | 21.99 | -0.32 | -1.43% | 17,300 |
| Oct 30, 2026 | 22.37 | 22.40 | 22.31 | 22.31 | -1.90 | -7.85% | 600 |
| Oct 29, 2026 | 24.16 | 24.21 | 24.16 | 24.21 | -0.19 | -0.78% | 800 |
| Oct 28, 2026 | 24.29 | 24.40 | 24.29 | 24.40 | +1.06 | +4.54% | 900 |
| Oct 27, 2026 | 23.42 | 23.42 | 23.34 | 23.34 | +0.92 | +4.10% | 1,300 |
| Oct 26, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | +0.08 | +0.36% | 700 |
| Oct 23, 2026 | 22.37 | 22.37 | 22.34 | 22.34 | -0.41 | -1.80% | 500 |
| Oct 22, 2026 | 22.87 | 22.87 | 22.74 | 22.75 | -1.23 | -5.13% | 6,400 |
| Oct 21, 2026 | 24.03 | 24.03 | 23.98 | 23.98 | +0.34 | +1.44% | 1,100 |
| Oct 20, 2026 | 23.36 | 23.68 | 23.36 | 23.64 | -0.14 | -0.59% | 1,400 |
| Oct 19, 2026 | 23.93 | 23.94 | 23.78 | 23.78 | -0.06 | -0.25% | 3,200 |
| Oct 16, 2026 | 24.27 | 24.27 | 23.84 | 23.84 | -0.90 | -3.64% | 2,300 |
| Oct 15, 2026 | 24.21 | 24.78 | 24.08 | 24.74 | -1.43 | -5.46% | 5,600 |
| Oct 14, 2026 | 26.42 | 26.53 | 26.12 | 26.17 | -0.30 | -1.13% | 5,200 |
| Oct 13, 2026 | 27.02 | 27.02 | 26.28 | 26.47 | -0.89 | -3.25% | 3,700 |
| Oct 12, 2026 | 27.52 | 27.52 | 27.24 | 27.36 | -0.38 | -1.37% | 7,100 |
| Oct 9, 2026 | 27.88 | 27.88 | 27.68 | 27.74 | -0.16 | -0.57% | 6,200 |
| Oct 8, 2026 | 28.31 | 28.31 | 27.76 | 27.90 | -1.33 | -4.55% | 5,500 |
| Oct 7, 2026 | 28.83 | 29.28 | 28.83 | 29.23 | -0.46 | -1.55% | 1,900 |
| Oct 6, 2026 | 30.00 | 30.03 | 29.69 | 29.69 | +0.71 | +2.45% | 8,600 |
| Oct 5, 2026 | 29.00 | 29.06 | 28.95 | 28.98 | +0.41 | +1.44% | 1,900 |
| Oct 2, 2026 | 28.54 | 28.75 | 28.50 | 28.57 | +0.84 | +3.03% | 7,400 |
| Oct 1, 2026 | 27.48 | 27.75 | 27.38 | 27.73 | +1.49 | +5.68% | 6,800 |
| Sep 30, 2026 | 26.48 | 26.48 | 26.22 | 26.24 | -0.51 | -1.91% | 3,900 |
| Sep 29, 2026 | 26.51 | 26.80 | 26.51 | 26.75 | +0.37 | +1.40% | 2,400 |
| Sep 28, 2026 | 26.51 | 26.51 | 26.10 | 26.38 | -0.30 | -1.12% | 2,400 |
| Sep 25, 2026 | 26.39 | 26.68 | 26.37 | 26.68 | +0.78 | +3.01% | 5,700 |
| Sep 24, 2026 | 25.89 | 25.96 | 25.73 | 25.90 | -0.07 | -0.27% | 4,300 |
| Sep 23, 2026 | 25.92 | 26.04 | 25.84 | 25.97 | -0.65 | -2.44% | 3,400 |
| Sep 22, 2026 | 26.52 | 26.65 | 26.48 | 26.62 | +0.43 | +1.64% | 2,000 |
| Sep 21, 2026 | 25.92 | 26.22 | 25.77 | 26.19 | +0.72 | +2.83% | 7,800 |
| Sep 18, 2026 | 25.38 | 25.47 | 25.22 | 25.47 | +0.31 | +1.23% | 3,200 |
| Sep 17, 2026 | 25.22 | 25.25 | 25.16 | 25.16 | -0.14 | -0.55% | 4,800 |
| Sep 16, 2026 | 25.64 | 25.68 | 25.22 | 25.30 | +0.34 | +1.36% | 2,700 |
| Sep 15, 2026 | 25.06 | 25.06 | 24.83 | 24.96 | +0.20 | +0.81% | 3,600 |
| Sep 14, 2026 | 25.53 | 27.00 | 24.47 | 24.76 | -0.90 | -3.51% | 27,100 |
| Sep 11, 2026 | 25.70 | 25.70 | 25.59 | 25.66 | +0.29 | +1.14% | 13,500 |
| Sep 10, 2026 | 25.38 | 25.40 | 25.35 | 25.37 | +0.25 | +1.00% | 9,000 |
| Sep 9, 2026 | 25.22 | 25.39 | 25.07 | 25.12 | +0.11 | +0.44% | 19,900 |
| Sep 8, 2026 | 26.51 | 26.51 | 25.01 | 25.01 | -1.66 | -6.22% | 23,200 |
| Sep 4, 2026 | 26.28 | 26.76 | 26.25 | 26.67 | +2.38 | +9.80% | 61,200 |
| Sep 3, 2026 | 24.08 | 24.36 | 23.94 | 24.29 | -0.33 | -1.34% | 7,900 |
| Sep 2, 2026 | 24.99 | 24.99 | 24.36 | 24.62 | -0.41 | -1.64% | 7,100 |
| Sep 1, 2026 | 25.61 | 25.61 | 25.02 | 25.03 | -0.23 | -0.91% | 4,300 |
| Aug 31, 2026 | 26.52 | 26.52 | 24.98 | 25.26 | -1.24 | -4.68% | 30,700 |
| Aug 28, 2026 | 26.70 | 26.70 | 26.48 | 26.50 | +0.60 | +2.32% | 35,100 |
| Aug 27, 2026 | 25.89 | 25.91 | 25.66 | 25.90 | +1.00 | +4.02% | 47,100 |
| Aug 26, 2026 | 25.02 | 25.95 | 24.80 | 24.90 | — | — | 19,900 |
57 days, newest first. Daily bars as drawn on the CAPA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.