Skip to main content

Defiance Next Gen Connectivity ETF (NY: FIVG )

41.27 -0.06 (-0.15%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 28.02 28.53 27.90 27.90 43,509 -0.22(-0.79%)
Sep 29, 2022 28.47 28.48 27.86 28.12 59,032 -0.74(-2.58%)
Sep 28, 2022 28.28 28.98 28.27 28.86 69,520 +0.52(+1.83%)
Sep 27, 2022 28.55 28.84 28.17 28.35 57,540 +0.11(+0.38%)
Sep 26, 2022 28.49 28.88 28.17 28.24 70,319 -0.36(-1.27%)
Sep 23, 2022 28.84 28.85 28.27 28.60 138,203 -0.62(-2.11%)
Sep 22, 2022 29.62 29.62 29.13 29.22 110,574 -0.52(-1.74%)
Sep 21, 2022 30.11 30.56 29.74 29.74 69,075 -0.29(-0.97%)
Sep 20, 2022 30.22 30.23 29.89 30.03 44,213 -0.42(-1.38%)
Sep 19, 2022 30.12 30.48 30.07 30.45 98,163 +0.05(+0.16%)
Sep 16, 2022 30.15 30.43 30.05 30.40 130,912 -0.11(-0.35%)
Sep 15, 2022 30.84 31.06 30.42 30.50 45,177 -0.49(-1.57%)
Sep 14, 2022 30.91 31.12 30.74 30.99 85,735 +0.08(+0.25%)
Sep 13, 2022 31.62 31.78 30.84 30.91 117,279 -1.52(-4.69%)
Sep 12, 2022 32.27 32.52 32.23 32.43 41,307 +0.28(+0.88%)
Sep 09, 2022 31.83 32.20 31.83 32.15 35,802 +0.60(+1.92%)
Sep 08, 2022 31.18 31.56 30.98 31.55 68,914 +0.21(+0.68%)
Sep 07, 2022 30.91 31.43 30.87 31.33 43,211 +0.44(+1.42%)
Sep 06, 2022 31.26 31.26 30.78 30.89 47,220 -0.34(-1.09%)
Sep 02, 2022 31.84 32.00 31.12 31.24 128,788 -0.33(-1.05%)
Sep 01, 2022 31.65 31.68 31.06 31.57 79,790 -0.48(-1.49%)
Aug 31, 2022 32.39 32.39 31.96 32.04 34,673 -0.18(-0.54%)
Aug 30, 2022 32.76 32.76 32.04 32.22 75,192 -0.38(-1.17%)
Aug 29, 2022 32.62 32.85 32.56 32.60 30,457 -0.29(-0.89%)
Aug 26, 2022 34.13 34.20 32.87 32.89 58,483 -1.32(-3.85%)
Aug 25, 2022 33.55 34.22 33.55 34.21 34,312 +0.75(+2.24%)
Aug 24, 2022 33.36 33.57 33.22 33.46 65,580 +0.03(+0.09%)
Aug 23, 2022 33.45 33.81 33.42 33.43 27,602 -0.06(-0.17%)
Aug 22, 2022 33.91 33.91 33.42 33.49 63,545 -0.91(-2.64%)
Aug 19, 2022 34.60 34.60 34.26 34.39 61,901 -0.53(-1.51%)
Aug 18, 2022 34.39 34.97 34.39 34.92 40,924 +0.53(+1.53%)
Aug 17, 2022 34.66 34.66 34.15 34.39 82,703 -0.60(-1.73%)
Aug 16, 2022 35.01 35.17 34.79 35.00 322,877 -0.15(-0.42%)
Aug 15, 2022 34.82 35.19 34.79 35.14 38,612 +0.11(+0.31%)
Aug 12, 2022 34.54 35.05 34.53 35.04 127,420 +0.64(+1.87%)
Aug 11, 2022 34.79 35.08 34.37 34.39 39,508 -0.20(-0.59%)
Aug 10, 2022 34.34 34.64 34.15 34.60 54,426 +0.84(+2.48%)
Aug 09, 2022 34.15 34.16 33.61 33.76 77,070 -0.66(-1.93%)
Aug 08, 2022 34.55 34.79 34.23 34.42 73,030 -0.20(-0.56%)
Aug 05, 2022 34.31 34.68 34.31 34.62 166,493 -0.05(-0.14%)
Aug 04, 2022 34.50 34.71 34.42 34.67 96,005 +0.15(+0.42%)
Aug 03, 2022 33.96 34.57 33.96 34.52 98,915 +0.56(+1.64%)
Aug 02, 2022 33.88 34.31 33.80 33.96 50,690 -0.17(-0.49%)
Aug 01, 2022 33.84 34.27 33.81 34.13 88,948 +0.10(+0.29%)
Jul 29, 2022 33.61 34.10 33.55 34.03 50,718 +0.39(+1.16%)
Jul 28, 2022 33.27 33.70 33.03 33.64 31,006 +0.33(+0.99%)
Jul 27, 2022 32.72 33.50 32.72 33.31 27,676 +0.86(+2.64%)
Jul 26, 2022 32.50 32.66 32.36 32.45 31,954 -0.18(-0.54%)
Jul 25, 2022 32.74 32.74 32.39 32.63 32,043 -0.12(-0.36%)
Jul 22, 2022 33.22 33.22 32.51 32.75 35,326 -0.58(-1.75%)
Jul 21, 2022 32.86 33.33 32.63 33.33 58,668 +0.45(+1.36%)
Jul 20, 2022 32.40 32.95 32.34 32.88 35,993 +0.43(+1.32%)
Jul 19, 2022 31.71 32.50 31.71 32.45 69,901 +1.05(+3.35%)
Jul 18, 2022 31.89 31.96 31.33 31.40 328,429 -0.24(-0.77%)
Jul 15, 2022 31.32 31.64 31.13 31.64 48,150 +0.63(+2.04%)
Jul 14, 2022 30.66 31.08 30.40 31.01 32,077 -0.05(-0.16%)
Jul 13, 2022 30.41 31.20 30.41 31.06 39,402 +0.15(+0.47%)
Jul 12, 2022 30.97 31.21 30.73 30.91 52,430 -0.03(-0.09%)
Jul 11, 2022 31.17 31.22 30.90 30.94 40,770 -0.55(-1.73%)
Jul 08, 2022 31.23 31.58 31.14 31.49 32,378 +0.06(+0.19%)
Jul 07, 2022 30.98 31.51 30.98 31.43 54,397 +0.69(+2.25%)
Jul 06, 2022 30.68 30.94 30.53 30.74 51,715 +0.03(+0.10%)
Jul 05, 2022 30.15 30.71 29.82 30.71 56,106 +0.12(+0.38%)
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.