AIFR Historical Prices
NASDAQ: AIFRDefiance ETFs LLCTechnologyETFUSD
24.66+0.0447 (+0.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AIFR price history
The price history for Defiance Global Foundries (AIFR) on this page begins on September 7, 2026, when the stock closed at $24.56; it most recently closed at $24.66 on October 5, 2026. The highest price in this record is $26.87, reached on September 21, 2026; the latest close is 8.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
AIFR returns
1 week
-7.97%
1 month
+2.17%
AIFR price return, excluding dividends.
AIFR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.66 | 24.66 | 24.66 | 24.66 | -0.30% | |
| 24.62 | 24.74 | 24.62 | 24.74 | -3.95% | |
| 25.70 | 25.79 | 25.66 | 25.76 | -0.79% | |
| 26.21 | 26.21 | 25.96 | 25.96 | -1.52% | |
| 26.30 | 26.36 | 26.30 | 26.36 | -1.64% | |
| 26.80 | 26.80 | 26.80 | 26.80 | +1.67% | |
| 26.11 | 26.44 | 26.11 | 26.36 | +1.93% | |
| 25.81 | 25.86 | 25.81 | 25.86 | -0.54% | |
| 26.05 | 26.45 | 26.00 | 26.00 | +1.40% | |
| 25.65 | 25.69 | 25.50 | 25.64 | -2.73% | |
| 26.39 | 26.40 | 26.30 | 26.36 | +0.84% | |
| 26.02 | 26.18 | 26.02 | 26.14 | -0.46% | |
| 26.42 | 26.46 | 26.18 | 26.26 | -2.27% | |
| 26.39 | 26.87 | 26.37 | 26.87 | +0.75% | |
| 26.23 | 26.68 | 26.18 | 26.67 | +5.88% | |
| 24.91 | 25.19 | 24.91 | 25.19 | +0.60% | |
| 24.91 | 25.16 | 24.90 | 25.04 | +5.74% | |
| 23.88 | 24.05 | 23.65 | 23.68 | +2.20% | |
| 23.40 | 23.40 | 23.17 | 23.17 | -0.56% | |
| 23.27 | 23.50 | 23.27 | 23.30 | -5.13% | |
| 24.51 | 24.59 | 24.50 | 24.56 | +1.74% | |
| 24.20 | 24.39 | 24.14 | 24.14 | — |