AT Historical Stock Prices & CSV Downloads

Defiance Robotics Actuators ETF (AT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	18.59	18.59	18.23	18.31	18.31	2,400
Oct 29, 2026	19.02	19.27	18.93	19.13	19.13	5,500
Oct 28, 2026	19.17	19.26	19.17	19.26	19.26	900
Oct 27, 2026	18.81	18.83	18.76	18.81	18.81	2,500
Oct 26, 2026	18.45	18.64	18.45	18.55	18.55	1,600
Oct 23, 2026	18.19	18.34	18.19	18.34	18.34	1,300
Oct 22, 2026	18.39	18.39	18.02	18.04	18.04	1,300
Oct 21, 2026	18.77	18.88	18.75	18.83	18.83	2,700
Oct 20, 2026	19.21	19.21	18.72	18.89	18.89	1,000
Oct 19, 2026	18.87	18.87	18.78	18.79	18.79	1,500
Oct 16, 2026	18.70	18.78	18.40	18.44	18.44	2,200
Oct 15, 2026	18.73	18.76	18.68	18.76	18.76	3,400
Oct 14, 2026	19.31	19.38	19.20	19.21	19.21	3,600
Oct 13, 2026	19.68	19.79	19.59	19.75	19.75	2,100
Oct 12, 2026	20.01	20.01	19.67	19.67	19.67	5,000
Oct 9, 2026	20.00	20.05	20.00	20.02	20.02	1,300
Oct 8, 2026	19.95	20.00	19.64	19.68	19.68	7,700
Oct 7, 2026	20.48	20.50	20.06	20.32	20.32	4,700
Oct 6, 2026	20.81	20.83	20.74	20.74	20.74	8,700
Oct 5, 2026	20.77	20.89	20.65	20.88	20.88	7,800
Oct 2, 2026	20.55	20.75	20.49	20.64	20.64	10,200
Oct 1, 2026	20.18	20.26	20.07	20.13	20.13	5,500
Sep 30, 2026	20.17	20.22	20.12	20.15	20.15	6,500
Sep 29, 2026	20.16	20.18	20.08	20.13	20.13	2,800
Sep 28, 2026	20.24	20.26	20.12	20.17	20.17	9,500

Historical stock data.