Skip to main content

Defiance Inference AI Chip ETF

AINFNASDAQDefianceEquity

$17.27Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$518.95K
Expense ratio
0.65%
Dividend yield
0.28%
Holdings
-
52-week range
$18.02$21.45
Volume (live)
-
Avg. volume (3M)
834

AINF ETF Historical Prices: Defiance Inference AI Chip ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

AINF Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

AINF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily43 records
Showing 1-43 of 43
Scroll for more columns
AINF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202617.2717.2717.2717.2717.2740
Oct 15, 202618.1118.1118.1118.1118.1175
Oct 14, 202618.7618.7618.4518.4518.451.07K
Oct 13, 202619.2919.4419.2919.4419.44239
Oct 12, 202619.5419.5419.4719.4719.47268
Oct 9, 202619.8820.0319.8820.0320.03520
Oct 8, 202619.9519.9519.9519.9519.95141
Oct 7, 202620.9520.9720.9520.9720.97463
Oct 6, 202621.4521.4521.3021.3021.302.19K
Oct 5, 202621.2521.2821.2521.2821.281.25K
Oct 2, 202621.0521.0521.0521.0521.0551
Oct 1, 202620.5120.5120.4220.4220.421.74K
Sep 30, 202620.2820.3020.2720.3020.302.90K
Sep 29, 202620.2920.4320.2920.3220.32824
Sep 28, 202620.6120.6120.2320.2320.23987
Sep 25, 202620.6120.6120.6120.6120.61415
Sep 24, 202620.4720.4720.4720.4720.47109
Sep 23, 202620.5720.5720.2620.2620.261.55K
Sep 22, 202620.5420.6920.5420.6620.611.28K
Sep 21, 202621.1921.1919.7920.3420.301.06K
Sep 18, 202619.1419.2919.1419.2919.25240
Sep 17, 202618.9319.0318.8819.0318.98359
Sep 16, 202618.2618.3218.2618.3218.28290
Sep 15, 202618.0818.0818.0818.0818.0452
Sep 14, 202618.2418.2418.2418.2418.1984
Sep 11, 202618.9718.9718.9718.9718.9281
Sep 10, 202619.1419.1419.1419.1419.0928
Sep 9, 202619.3119.3119.3119.3119.2642
Sep 8, 202619.4619.5819.4619.5819.532.84K
Sep 4, 202618.9119.0418.9119.0419.00984
Sep 3, 202618.3118.4818.2318.4618.422.88K
Sep 2, 202618.3618.4218.3618.4218.37369
Sep 1, 202618.3318.3318.3318.3318.2969
Aug 31, 202618.6118.6118.6118.6118.56142
Aug 28, 202618.9118.9118.5318.5318.48342
Aug 27, 202618.8518.9318.8518.9318.891.09K
Aug 26, 202618.5518.5518.4818.5318.481.45K
Aug 25, 202618.2118.4718.2118.4718.42372
Aug 24, 202618.0418.1018.0218.0217.986.96K
Aug 21, 202618.5418.5618.4818.4818.432.03K
Aug 20, 202618.9118.9118.8118.8118.77926
Aug 19, 202618.6918.9018.6918.8218.771.12K
Aug 18, 202619.5519.5519.1719.1719.121.20K
Show:
of 43

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Defiance Inference AI Chip ETF Historical Prices

What is OHLC data for AINF?

OHLC stands for Open, High, Low, Close - the four key price points for AINF during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for AINF?

The adjusted close price for AINF is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does AINF price history go?

AINF historical price data is available from the ETF's inception on Aug 16, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for AINF data?

AINF historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for AINF?

Trading volume for AINF indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.