Daily trading records

Defiance US 100 Tech AI Moat ETF Historical Stock Prices by Trading Day

Direct answer

Review 51 recent trading days for Defiance US 100 Tech AI Moat ETF.

The verified trading-day record runs from June 25, 2026 through September 4, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Defiance US 100 Tech AI Moat ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Defiance US 100 Tech AI Moat ETF's price trend and period performance.

The chart connects verified session closes from June 25, 2026 through September 4, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.81%

From the August 28, 2026 close of $23.3569 to $23.5472 on September 4, 2026.

20-session performance

-1.31%

From the August 7, 2026 close of $23.8594 to $23.5472 on September 4, 2026.

Defiance US 100 Tech AI Moat ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$23.53$23.55$23.53$23.5472320+$0.0822 (+0.35%)
$23.27$23.53$23.27$23.465765+$0.4082 (+1.77%)
$23.05$23.0568$23.05$23.0568215+$0.034 (+0.15%)
$23.12$23.129$23.0228$23.02281,874-$0.3746 (-1.60%)
$23.41$23.41$23.3974$23.3974462+$0.0405 (+0.17%)
$23.43$23.43$23.3569$23.3569638-$0.2244 (-0.95%)
$23.51$23.5813$23.50$23.58131,118+$0.336 (+1.45%)
$23.08$23.2453$23.08$23.2453245+$0.1112 (+0.48%)
$23.1341$23.1341$23.1341$23.134141+$0.2402 (+1.05%)
$22.8939$22.8939$22.8939$22.8939104-$0.3406 (-1.47%)
$23.25$23.25$23.2345$23.2345116+$0.057 (+0.25%)
$23.1775$23.1775$23.1775$23.177536-$0.0667 (-0.29%)
$23.39$23.39$23.2442$23.2442336-$0.0114 (-0.05%)
$23.41$23.41$23.2556$23.25561,744-$0.6475 (-2.71%)
$24.13$24.13$23.9031$23.9031276-$0.0399 (-0.17%)
$23.97$23.98$23.925$23.943757-$0.0404 (-0.17%)
$23.9834$23.9834$23.9834$23.9834106+$0.3047 (+1.29%)
$23.6787$23.6787$23.6787$23.678763+$0.1132 (+0.48%)
$23.5655$23.5655$23.5655$23.565526-$0.0597 (-0.25%)
$23.6252$23.6252$23.6252$23.625280-$0.2342 (-0.98%)
$23.8594$23.8594$23.8594$23.859435+$0.5064 (+2.17%)
$23.41$23.42$23.353$23.353461-$0.0223 (-0.10%)
$23.3753$23.3753$23.3753$23.3753135-$0.4078 (-1.71%)
$23.7831$23.7831$23.7831$23.7831138+$1.2694 (+5.64%)
$22.47$22.5137$22.47$22.5137234+$0.4073 (+1.84%)
$22.16$22.16$22.1064$22.1064455+$0.1708 (+0.78%)
$21.77$21.9356$21.77$21.9356433+$0.8036 (+3.80%)
$21.132$21.132$21.132$21.132131-$0.7395 (-3.38%)
$21.8715$21.8715$21.8715$21.871541-$0.4446 (-1.99%)
$21.97$22.3161$21.97$22.3161601+$0.0067 (+0.03%)
$22.3094$22.3094$22.3094$22.309459-$0.4997 (-2.19%)
$22.8091$22.8091$22.8091$22.809181-$0.6025 (-2.57%)
$23.4116$23.4116$23.4116$23.4116145-$0.2223 (-0.94%)
$23.6339$23.6339$23.6339$23.633957+$0.6007 (+2.61%)
$23.0332$23.0332$23.0332$23.033232+$0.0463 (+0.20%)
$22.45$22.9869$22.45$22.9869191-$0.3471 (-1.49%)
$23.58$23.5801$23.3102$23.3341,448-$0.6411 (-2.67%)
$23.909$23.9751$23.73$23.97511,965-$0.1663 (-0.69%)
$24.1414$24.1414$24.1414$24.1414234+$0.2489 (+1.04%)
$23.9799$23.9799$23.825$23.8925820-$0.6841 (-2.78%)
$24.61$24.62$24.56$24.57662,265+$0.0072 (+0.03%)
$24.10$24.575$24.10$24.5694727+$0.528 (+2.20%)
$23.82$24.0414$23.81$24.04143,338+$0.1122 (+0.47%)
$24.37$24.37$23.77$23.92921,317-$0.7004 (-2.84%)
$24.485$24.7699$24.485$24.62961,622+$0.5738 (+2.39%)
$24.89$24.89$23.91$24.05583,054-$0.7684 (-3.10%)
$24.98$25.15$24.8242$24.82426,400-$0.4606 (-1.82%)
$25.08$25.36$25.08$25.28482,226+$0.6591 (+2.68%)
$24.49$24.71$23.97$24.62573,677+$0.5326 (+2.21%)
$24.28$24.28$24.0931$24.09312,353-$0.3878 (-1.58%)
$24.4809$24.4809$24.4809$24.4809165No prior close

Verified data

Trading days shown
51
Coverage start
June 25, 2026
Coverage end
September 4, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Defiance US 100 Tech AI Moat ETF company profile.Review Defiance US 100 Tech AI Moat ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Defiance US 100 Tech AI Moat ETF's latest verified closing price?

Defiance US 100 Tech AI Moat ETF closed at $23.5472 on September 4, 2026.

What period does Defiance US 100 Tech AI Moat ETF's price history cover?

The page shows 51 verified sessions from June 25, 2026 through September 4, 2026.

What data is included in Defiance US 100 Tech AI Moat ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Defiance US 100 Tech AI Moat ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Defiance US 100 Tech AI Moat ETF's daily prices?

Daily aggregate prices are provided by Polygon.