AT Historical Prices
BATS: ATDefiance ETFs LLCTechnologyETFUSD
20.02+0.3344 (+1.70%)
At close: Oct 9, 3:12 PM ET · Delayed 15 min
AT price history
The price history for Defiance Robotics Actuators (AT) on this page begins on September 14, 2026, when the stock closed at $20.34; it most recently closed at $20.02 on October 5, 2026. The highest price in this record is $21.23, reached on September 21, 2026; the latest close is 5.7% 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
AT returns
1 week
-3.01%
AT price return, excluding dividends.
AT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.00 | 20.05 | 20.00 | 20.02 | +1.70% | |
| 19.95 | 19.83 | 19.68 | 19.68 | -3.13% | |
| 20.48 | 20.50 | 20.06 | 20.32 | -2.03% | |
| 20.81 | 20.83 | 20.74 | 20.74 | -0.67% | |
| 20.77 | 20.89 | 20.65 | 20.88 | +1.16% | |
| 20.55 | 20.75 | 20.49 | 20.64 | +2.53% | |
| 20.18 | 20.26 | 20.07 | 20.13 | -0.10% | |
| 20.17 | 20.22 | 20.12 | 20.15 | +0.10% | |
| 20.16 | 20.18 | 20.08 | 20.13 | -0.20% | |
| 20.24 | 20.26 | 20.12 | 20.17 | -1.85% | |
| 20.49 | 20.56 | 20.40 | 20.55 | +0.74% | |
| 20.39 | 20.44 | 20.38 | 20.40 | +0.15% | |
| 20.61 | 20.61 | 20.37 | 20.37 | -1.40% | |
| 20.61 | 20.72 | 20.60 | 20.66 | +0.63% | |
| 20.61 | 21.23 | 20.51 | 20.53 | +0.93% | |
| 20.30 | 20.34 | 20.22 | 20.34 | +0.25% | |
| 20.55 | 20.55 | 20.29 | 20.29 | — |