AIMG Historical Prices
NASDAQ: AIMGDefiance ETFs LLCTechnologyETFUSD
20.46+0.198 (+0.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AIMG price history
The price history for Defiance AI Magnificent 10 (AIMG) on this page begins on September 7, 2026, when the stock closed at $19.76; it most recently closed at $20.46 on October 5, 2026. The highest price in this record is $21.49, reached on October 5, 2026; the latest close is 4.8% 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
AIMG returns
1 week
-3.13%
1 month
+5.07%
AIMG price return, excluding dividends.
AIMG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.46 | 20.46 | 20.43 | 20.46 | +0.75% | |
| 20.93 | 20.93 | 20.26 | 20.31 | -4.25% | |
| 20.84 | 21.21 | 20.84 | 21.21 | -0.44% | |
| 21.26 | 21.49 | 21.26 | 21.30 | +0.33% | |
| 21.18 | 21.24 | 21.13 | 21.23 | +0.52% | |
| 21.19 | 21.19 | 21.08 | 21.12 | +1.93% | |
| 20.59 | 20.72 | 20.59 | 20.72 | +2.73% | |
| 20.20 | 20.20 | 20.16 | 20.17 | -0.49% | |
| 20.12 | 20.44 | 20.12 | 20.27 | +2.27% | |
| 20.07 | 20.07 | 19.63 | 19.82 | -2.22% | |
| 20.28 | 20.38 | 20.14 | 20.27 | +1.00% | |
| 19.87 | 20.15 | 19.87 | 20.07 | -0.45% | |
| 20.39 | 20.39 | 20.16 | 20.16 | -2.23% | |
| 20.71 | 20.71 | 20.52 | 20.62 | +0.78% | |
| 20.06 | 20.46 | 20.06 | 20.46 | +3.28% | |
| 19.53 | 19.81 | 19.50 | 19.81 | +2.32% | |
| 19.41 | 19.55 | 19.36 | 19.36 | +2.65% | |
| 18.79 | 18.98 | 18.79 | 18.86 | +2.11% | |
| 18.65 | 18.71 | 18.41 | 18.47 | +0.11% | |
| 19.05 | 19.05 | 18.45 | 18.45 | -6.63% | |
| 19.73 | 19.79 | 19.53 | 19.76 | +1.49% | |
| 19.66 | 19.75 | 19.47 | 19.47 | — |