Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Defiance Future Tech ETF (NY: AUGR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.64 19.66 19.58 19.66 5,200 +0.11(+0.56%)
Dec 28, 2018 19.63 19.71 19.55 19.55 200 +0.00(+0.00%)
Dec 27, 2018 19.22 19.55 19.11 19.55 500 +0.10(+0.51%)
Dec 26, 2018 18.76 19.45 18.76 19.45 652 +0.68(+3.63%)
Dec 24, 2018 18.84 18.95 18.77 18.77 1,100 -0.20(-1.06%)
Dec 21, 2018 19.27 19.27 18.97 18.97 300 -0.51(-2.60%)
Dec 20, 2018 19.75 19.75 19.46 19.48 1,114 -0.39(-1.98%)
Dec 19, 2018 19.87 19.87 19.87 19.87 232 -0.35(-1.75%)
Dec 18, 2018 20.31 20.32 20.19 20.23 4,101 +0.11(+0.56%)
Dec 17, 2018 20.37 20.49 20.11 20.11 502 -0.38(-1.84%)
Dec 14, 2018 20.64 20.64 20.49 20.49 100 -0.34(-1.65%)
Dec 13, 2018 20.89 20.89 20.83 20.83 211 -0.12(-0.56%)
Dec 12, 2018 21.00 21.16 20.95 20.95 774 +0.28(+1.35%)
Dec 11, 2018 20.86 20.90 20.67 20.67 655 +0.10(+0.47%)
Dec 10, 2018 20.41 20.58 20.41 20.58 324 -0.06(-0.31%)
Dec 07, 2018 20.62 20.64 20.62 20.64 400 -0.27(-1.29%)
Dec 06, 2018 20.75 21.05 20.70 20.91 1,895 -0.59(-2.77%)
Dec 04, 2018 21.50 21.50 21.50 21.50 100 -0.42(-1.90%)
Dec 03, 2018 21.92 21.92 21.92 21.92 268 +0.30(+1.40%)
Nov 30, 2018 21.61 21.62 21.61 21.62 600 -0.05(-0.25%)
Nov 29, 2018 21.68 21.68 21.68 21.68 111 +0.13(+0.62%)
Nov 28, 2018 21.23 21.54 21.15 21.54 756 +0.52(+2.48%)
Nov 27, 2018 21.02 21.02 21.02 21.02 16 +0.00(+0.00%)
Nov 26, 2018 21.02 21.02 21.02 21.02 49 +0.00(+0.00%)
Nov 23, 2018 21.02 21.02 21.02 21.02 100 +0.00(+0.00%)
Nov 21, 2018 21.02 21.02 21.02 0 +0.38(+1.84%)
Nov 20, 2018 20.64 20.64 20.64 20.64 130 -0.78(-3.64%)
Nov 19, 2018 21.42 21.42 21.42 21.42 796 -0.29(-1.34%)
Nov 16, 2018 21.63 21.71 21.63 21.71 500 -0.14(-0.64%)
Nov 15, 2018 21.41 21.85 21.41 21.85 605 +0.06(+0.27%)
Nov 14, 2018 21.79 21.79 21.79 21.79 121 +0.00(+0.00%)
Nov 13, 2018 21.48 21.79 21.48 21.79 800 -0.62(-2.77%)
Nov 12, 2018 22.41 22.41 22.41 22.41 40 +0.00(+0.00%)
Nov 09, 2018 22.41 22.41 22.41 22.41 300 +0.00(+0.00%)
Nov 08, 2018 22.50 22.50 22.41 22.41 5,159 -0.20(-0.86%)
Nov 07, 2018 22.70 22.70 22.61 22.61 404 +0.43(+1.92%)
Nov 06, 2018 22.24 22.26 22.18 22.18 4,756 +0.03(+0.13%)
Nov 05, 2018 22.25 22.25 21.98 22.15 595 -0.11(-0.49%)
Nov 02, 2018 22.26 22.26 22.26 22.26 100 +0.88(+4.12%)
Nov 01, 2018 21.38 21.38 123 +0.00(+0.00%)
Oct 31, 2018 21.38 21.38 63 +0.00(+0.00%)
Oct 30, 2018 21.21 21.38 21.21 21.38 1,257 +0.06(+0.28%)
Oct 29, 2018 21.32 21.32 21.32 21.32 257 +0.12(+0.57%)
Oct 26, 2018 21.15 21.20 21.15 21.20 700 -0.51(-2.37%)
Oct 25, 2018 21.72 21.72 21.71 21.71 458 -0.29(-1.30%)
Oct 24, 2018 22.42 22.42 22.00 22.00 534 -0.10(-0.45%)
Oct 23, 2018 22.10 22.10 22.10 22.10 170 -0.74(-3.24%)
Oct 22, 2018 22.73 22.84 22.73 22.84 1,648 +0.04(+0.18%)
Oct 19, 2018 23.03 23.14 22.80 22.80 1,500 -0.45(-1.96%)
Oct 18, 2018 23.25 23.26 23.25 23.25 660 -0.17(-0.70%)
Oct 17, 2018 23.42 23.42 23.42 23.42 358 +0.05(+0.21%)
Oct 16, 2018 23.37 23.37 23.37 23.37 292 +0.32(+1.39%)
Oct 15, 2018 23.02 23.05 23.02 23.05 741 +0.24(+1.05%)
Oct 12, 2018 23.03 23.03 22.81 22.81 800 -0.11(-0.46%)
Oct 11, 2018 22.76 22.91 22.68 22.91 852 -0.08(-0.37%)
Oct 10, 2018 23.45 23.45 23.00 23.00 1,783 -0.86(-3.62%)
Oct 09, 2018 23.83 23.86 23.83 23.86 788 -0.18(-0.76%)
Oct 08, 2018 24.03 24.07 23.87 24.05 1,801 -0.19(-0.80%)
Oct 05, 2018 24.49 24.49 24.24 24.24 1,900 -0.37(-1.49%)
Oct 04, 2018 24.96 24.96 24.61 24.61 2,680 -0.56(-2.24%)
Oct 03, 2018 25.27 25.27 25.17 25.17 968 -0.15(-0.59%)
Oct 02, 2018 25.34 25.35 25.32 25.32 500 -0.23(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.