Indicators

Defiance Next Gen Connectivity ETF (NY: FIVG )

40.36 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.77	25.08	24.53	25.08	121,198	+0.47(+1.93%)
May 28, 2020	24.69	24.96	24.53	24.60	237,042	-0.09(-0.35%)
May 27, 2020	24.48	24.69	24.02	24.69	144,731	+0.38(+1.56%)
May 26, 2020	24.57	24.65	24.29	24.31	221,779	+0.23(+0.95%)
May 22, 2020	23.80	24.10	23.67	24.08	115,823	+0.28(+1.16%)
May 21, 2020	24.19	24.22	23.76	23.81	106,449	-0.37(-1.53%)
May 20, 2020	23.91	24.23	23.87	24.18	148,568	+0.62(+2.62%)
May 19, 2020	23.76	23.89	23.56	23.56	136,066	-0.20(-0.84%)
May 18, 2020	23.43	23.82	23.34	23.76	139,156	+0.92(+4.03%)
May 15, 2020	22.70	22.88	22.54	22.84	138,271	-0.15(-0.66%)
May 14, 2020	22.66	22.99	22.32	22.99	139,927	+0.10(+0.46%)
May 13, 2020	23.47	23.53	22.69	22.89	233,506	-0.59(-2.51%)
May 12, 2020	24.12	24.16	23.47	23.47	187,290	-0.48(-2.02%)
May 11, 2020	23.86	24.14	23.83	23.96	179,591	-0.09(-0.39%)
May 08, 2020	23.78	24.07	23.73	24.05	181,692	+0.48(+2.05%)
May 07, 2020	23.64	23.71	23.44	23.57	117,266	+0.24(+1.05%)
May 06, 2020	23.61	23.61	23.33	23.33	181,731	-0.02(-0.07%)
May 05, 2020	23.31	23.56	23.28	23.34	140,278	+0.28(+1.23%)
May 04, 2020	22.89	23.06	22.75	23.06	99,498	+0.07(+0.29%)

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.