MetaCap

CAPA Historical Prices

BATS: CAPADefiance ETFs LLCTechnologyETFUSD

27.74-0.1606 (-0.58%)

At close: Oct 9, 3:36 PM ET · Delayed 15 min

CAPA price history

The price history for Defiance AI Capacitors & MLCC (CAPA) on this page begins on August 24, 2026, when the stock closed at $26.50; it most recently closed at $27.74 on October 5, 2026. The highest price in this record is $30.03, reached on October 5, 2026; the latest close is 7.6% 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

CAPA returns

1 week

-2.89%

1 month

+10.45%

CAPA price return, excluding dividends.

CAPA daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
27.8827.7927.6827.74-0.58%
28.3128.1927.7627.90-6.01%
30.0030.0329.6929.69+2.45%
29.0029.0628.9528.98+1.44%
28.5428.7528.5028.57+3.03%
27.4827.7527.3827.73+5.68%
26.4826.4826.2226.24-1.91%
26.5126.8026.5126.75+1.40%
26.5126.5126.1026.38-1.12%
26.3926.6826.3726.68+3.01%
25.8925.9625.7325.90-0.27%
25.9226.0425.8425.97-2.44%
26.5226.6526.4826.62+1.64%
25.9226.2225.7726.19+2.83%
25.3825.4725.2225.47+1.23%
25.2225.2525.1625.16-0.55%
25.6425.6825.2225.30+1.36%
25.0625.0624.8324.96+0.81%
25.5327.0024.4724.76-3.51%
25.7025.7025.5925.66+1.14%
25.3825.4025.3525.37+1.00%
25.2225.3925.0725.12+0.44%
26.5126.5125.0125.01-6.22%
26.2826.7626.2526.67+9.80%
24.0824.3623.9424.29-1.34%
24.9924.9924.3624.62-1.64%
25.6125.6125.0225.03-0.91%
26.5226.5224.9825.26-4.68%
26.7026.7026.4826.50+2.32%
25.8925.9125.6625.90+4.02%
25.0225.9524.8024.90—

Related