Defiance Robotics Actuators ETF(AT)
$18.88+0.56 (+3.09%)
AT
Defiance Robotics Actuators ETF historical prices
$18.88
At close:+0.56 (+3.09%)
Defiance Robotics Actuators ETF (AT) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.78 | 18.95 | 18.78 | 18.88 | 18.88 | +3.09% | 1,337 | ― |
| Nov 10, 2026 | 18.35 | 18.36 | 18.23 | 18.31 | 18.31 | +4.11% | 2,571 | ― |
| Nov 09, 2026 | 18.00 | 18.39 | 17.93 | 18.39 | 18.39 | +4.55% | 1,940 | ― |
| Nov 06, 2026 | 17.57 | 17.60 | 17.52 | 17.59 | 17.59 | +2.98% | 2,086 | ― |
| Nov 05, 2026 | 17.95 | 17.95 | 17.00 | 17.08 | 17.08 | -8.06% | 9,132 | ― |
| Nov 04, 2026 | 18.84 | 18.84 | 18.55 | 18.58 | 18.58 | -0.46% | 1,383 | ― |
| Nov 03, 2026 | 18.60 | 18.70 | 18.60 | 18.66 | 18.66 | +0.96% | 4,219 | ― |
| Nov 02, 2026 | 18.78 | 18.90 | 18.49 | 18.49 | 18.49 | +0.96% | 2,187 | ― |
| Oct 30, 2026 | 18.59 | 18.59 | 18.23 | 18.31 | 18.31 | -4.26% | 2,357 | ― |
| Oct 29, 2026 | 19.02 | 19.27 | 18.93 | 19.13 | 19.13 | -0.67% | 5,471 | ― |
| Oct 28, 2026 | 19.17 | 19.26 | 19.17 | 19.26 | 19.26 | +2.37% | 900 | ― |
| Oct 27, 2026 | 18.81 | 18.83 | 18.76 | 18.81 | 18.81 | +1.39% | 2,476 | ― |
| Oct 26, 2026 | 18.45 | 18.64 | 18.45 | 18.55 | 18.55 | +1.18% | 1,556 | ― |
| Oct 23, 2026 | 18.19 | 18.34 | 18.19 | 18.34 | 18.34 | +1.64% | 1,260 | ― |
| Oct 22, 2026 | 18.39 | 18.39 | 18.02 | 18.04 | 18.04 | -4.22% | 1,256 | ― |
| Oct 21, 2026 | 18.77 | 18.88 | 18.75 | 18.83 | 18.83 | -0.30% | 2,694 | ― |
| Oct 20, 2026 | 19.21 | 19.21 | 18.72 | 18.89 | 18.89 | +0.54% | 959 | ― |
| Oct 19, 2026 | 18.87 | 18.87 | 18.78 | 18.79 | 18.79 | +1.88% | 1,473 | ― |
| Oct 16, 2026 | 18.70 | 18.78 | 18.40 | 18.44 | 18.44 | -1.68% | 2,177 | ― |
| Oct 15, 2026 | 18.73 | 18.76 | 18.68 | 18.76 | 18.76 | -2.33% | 3,363 | ― |
| Oct 14, 2026 | 19.31 | 19.38 | 19.20 | 19.21 | 19.21 | -2.77% | 3,599 | ― |
| Oct 13, 2026 | 19.68 | 19.79 | 19.59 | 19.75 | 19.75 | +0.45% | 2,146 | ― |
| Oct 12, 2026 | 20.01 | 20.01 | 19.67 | 19.67 | 19.67 | -1.76% | 4,984 | ― |
| Oct 09, 2026 | 20.00 | 20.05 | 20.00 | 20.02 | 20.02 | +1.70% | 1,339 | ― |
| Oct 08, 2026 | 19.95 | 20.00 | 19.64 | 19.68 | 19.68 | -3.13% | 7,807 | ― |
| Oct 07, 2026 | 20.48 | 20.50 | 20.06 | 20.32 | 20.32 | -2.02% | 4,695 | ― |
| Oct 06, 2026 | 20.81 | 20.83 | 20.74 | 20.74 | 20.74 | -0.68% | 8,739 | ― |
| Oct 05, 2026 | 20.77 | 20.89 | 20.65 | 20.88 | 20.88 | +1.18% | 7,750 | ― |
| Oct 02, 2026 | 20.55 | 20.75 | 20.49 | 20.64 | 20.64 | +2.50% | 10,209 | ― |
| Oct 01, 2026 | 20.18 | 20.26 | 20.07 | 20.13 | 20.13 | -0.07% | 5,522 | ― |
| Sep 30, 2026 | 20.17 | 20.22 | 20.12 | 20.15 | 20.15 | +0.08% | 6,458 | ― |
| Sep 29, 2026 | 20.16 | 20.18 | 20.08 | 20.13 | 20.13 | -0.19% | 2,918 | ― |
| Sep 28, 2026 | 20.24 | 20.26 | 20.12 | 20.17 | 20.17 | -1.87% | 9,531 | ― |
| Sep 25, 2026 | 20.49 | 20.56 | 20.40 | 20.55 | 20.55 | +0.77% | 7,731 | ― |
| Sep 24, 2026 | 20.39 | 20.44 | 20.38 | 20.40 | 20.40 | +0.12% | 4,011 | ― |
| Sep 23, 2026 | 20.61 | 20.61 | 20.37 | 20.37 | 20.37 | -1.39% | 5,510 | ― |
| Sep 22, 2026 | 20.61 | 20.72 | 20.60 | 20.66 | 20.66 | +0.63% | 6,249 | ― |
| Sep 21, 2026 | 20.61 | 21.23 | 20.51 | 20.53 | 20.53 | +0.96% | 17,740 | ― |
| Sep 18, 2026 | 20.30 | 20.34 | 20.22 | 20.34 | 20.34 | +0.22% | 4,027 | ― |
| Sep 17, 2026 | 20.55 | 20.55 | 20.29 | 20.29 | 20.29 | +0.73% | 10,451 | ― |
| Sep 16, 2026 | 20.85 | 20.85 | 20.06 | 20.14 | 20.14 | +0.58% | 13,212 | ― |
| Sep 15, 2026 | 20.02 | 20.10 | 20.02 | 20.03 | 20.03 | ― | 3,112 | ― |
