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 (%)
Apr 30, 2019 24.84 24.91 24.78 24.91 576 +0.03(+0.13%)
Apr 29, 2019 24.82 24.92 24.82 24.87 1,777 +0.05(+0.19%)
Apr 26, 2019 24.77 24.83 24.77 24.83 1,800 +0.01(+0.03%)
Apr 25, 2019 24.94 24.94 24.73 24.82 1,867 -0.27(-1.07%)
Apr 24, 2019 25.15 25.15 25.09 25.09 2,495 +0.01(+0.03%)
Apr 23, 2019 24.92 25.11 24.86 25.08 18,497 +0.12(+0.48%)
Apr 22, 2019 24.84 24.96 24.84 24.96 2,472 -0.01(-0.05%)
Apr 18, 2019 24.93 24.99 24.86 24.97 2,300 -0.00(-0.02%)
Apr 17, 2019 25.05 25.05 24.95 24.98 860 -0.03(-0.13%)
Apr 16, 2019 24.93 25.01 24.92 25.01 3,764 +0.24(+0.99%)
Apr 15, 2019 24.86 24.86 24.72 24.76 1,899 +0.01(+0.05%)
Apr 12, 2019 24.67 24.75 24.67 24.75 3,500 +0.28(+1.16%)
Apr 11, 2019 24.49 24.54 24.47 24.47 1,420 -0.07(-0.29%)
Apr 10, 2019 24.41 24.56 24.41 24.54 1,658 +0.24(+0.98%)
Apr 09, 2019 24.30 24.34 24.30 24.30 490 -0.04(-0.16%)
Apr 08, 2019 24.29 24.34 24.26 24.34 2,752 +0.04(+0.15%)
Apr 05, 2019 24.29 24.31 24.29 24.31 900 +0.16(+0.66%)
Apr 04, 2019 24.10 24.15 24.07 24.15 1,681 +0.05(+0.22%)
Apr 03, 2019 24.00 24.18 24.00 24.09 1,498 +0.29(+1.22%)
Apr 02, 2019 23.78 23.80 23.71 23.80 871 -0.03(-0.11%)
Apr 01, 2019 23.77 23.83 23.77 23.83 380 +0.44(+1.88%)
Mar 29, 2019 23.32 23.39 23.32 23.39 600 +0.25(+1.07%)
Mar 28, 2019 23.17 23.17 23.14 23.14 289 +0.08(+0.33%)
Mar 27, 2019 23.32 23.32 23.04 23.07 874 -0.18(-0.79%)
Mar 26, 2019 23.39 23.39 23.25 23.25 456 +0.12(+0.54%)
Mar 25, 2019 22.98 23.13 22.98 23.13 1,651 -0.01(-0.03%)
Mar 22, 2019 23.64 23.64 23.13 23.13 4,400 -0.54(-2.28%)
Mar 21, 2019 23.44 23.67 23.44 23.67 2,170 +0.38(+1.64%)
Mar 20, 2019 23.29 23.42 23.14 23.29 2,609 -0.03(-0.13%)
Mar 19, 2019 23.38 23.41 23.31 23.32 2,289 +0.00(+0.00%)
Mar 18, 2019 23.43 23.43 23.25 23.32 3,171 +0.01(+0.06%)
Mar 15, 2019 23.23 23.38 23.23 23.31 4,600 +0.19(+0.82%)
Mar 14, 2019 23.12 23.16 23.08 23.12 5,933 -0.05(-0.23%)
Mar 13, 2019 23.21 23.28 23.17 23.17 10,160 +0.17(+0.73%)
Mar 12, 2019 23.08 23.08 23.01 23.01 637 -0.02(-0.09%)
Mar 11, 2019 22.87 23.03 22.87 23.03 1,049 +0.46(+2.05%)
Mar 08, 2019 22.40 22.56 22.40 22.56 600 -0.04(-0.17%)
Mar 07, 2019 22.83 22.83 22.55 22.60 3,004 -0.30(-1.31%)
Mar 06, 2019 23.10 23.10 22.90 22.90 2,233 -0.11(-0.46%)
Mar 05, 2019 22.96 23.02 22.96 23.01 1,648 +0.00(+0.01%)
Mar 04, 2019 23.09 23.15 22.82 23.01 2,492 +0.02(+0.08%)
Mar 01, 2019 23.06 23.06 22.95 22.99 1,100 +0.13(+0.56%)
Feb 28, 2019 22.96 22.96 22.86 22.86 1,291 -0.18(-0.76%)
Feb 27, 2019 23.00 23.10 23.00 23.04 841 -0.11(-0.50%)
Feb 26, 2019 23.18 23.19 23.13 23.15 901 -0.08(-0.33%)
Feb 25, 2019 23.33 23.34 23.23 23.23 15,747 +0.18(+0.78%)
Feb 22, 2019 22.86 23.05 22.86 23.05 2,200 +0.36(+1.59%)
Feb 21, 2019 22.67 22.73 22.64 22.69 1,893 +0.06(+0.25%)
Feb 20, 2019 22.69 22.72 22.61 22.63 1,716 +0.03(+0.12%)
Feb 19, 2019 22.51 22.67 22.51 22.61 3,688 +0.02(+0.07%)
Feb 15, 2019 22.57 22.59 22.55 22.59 2,600 +0.12(+0.52%)
Feb 14, 2019 22.31 22.48 22.31 22.47 2,640 +0.09(+0.39%)
Feb 13, 2019 22.39 22.47 22.36 22.39 9,397 +0.10(+0.45%)
Feb 12, 2019 22.22 22.31 22.20 22.29 2,947 +0.37(+1.69%)
Feb 11, 2019 21.98 22.00 21.89 21.92 5,749 +0.07(+0.31%)
Feb 08, 2019 21.75 21.85 21.61 21.85 7,200 +0.10(+0.45%)
Feb 07, 2019 21.64 21.79 21.64 21.75 11,832 -0.42(-1.91%)
Feb 06, 2019 22.21 22.27 22.18 22.18 1,501 +0.11(+0.52%)
Feb 05, 2019 21.99 22.06 21.99 22.06 232 +0.14(+0.66%)
Feb 04, 2019 21.80 21.92 21.80 21.92 693 +0.17(+0.77%)
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.