Indicators

Defiance Next Gen Connectivity ETF (NY: FIVG )

41.77 UNCHANGED

Last Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.04	25.35	24.79	25.34	119,930	+0.48(+1.93%)
May 28, 2020	24.95	25.23	24.79	24.86	234,562	-0.09(-0.35%)
May 27, 2020	24.74	24.95	24.28	24.95	143,217	+0.38(+1.56%)
May 26, 2020	24.83	24.91	24.55	24.57	219,459	+0.23(+0.95%)
May 22, 2020	24.05	24.36	23.92	24.34	114,612	+0.28(+1.16%)
May 21, 2020	24.44	24.47	24.02	24.06	105,335	-0.37(-1.53%)
May 20, 2020	24.16	24.49	24.13	24.43	147,014	+0.62(+2.62%)
May 19, 2020	24.01	24.14	23.81	23.81	134,643	-0.20(-0.84%)
May 18, 2020	23.67	24.07	23.59	24.01	137,701	+0.93(+4.03%)
May 15, 2020	22.94	23.12	22.78	23.08	136,825	-0.15(-0.66%)
May 14, 2020	22.90	23.23	22.55	23.23	138,463	+0.11(+0.46%)
May 13, 2020	23.72	23.78	22.93	23.13	231,063	-0.59(-2.51%)
May 12, 2020	24.37	24.41	23.72	23.72	185,331	-0.49(-2.02%)
May 11, 2020	24.12	24.39	24.08	24.21	177,713	-0.10(-0.39%)
May 08, 2020	24.03	24.33	23.98	24.31	179,791	+0.49(+2.05%)
May 07, 2020	23.89	23.96	23.68	23.82	116,039	+0.25(+1.05%)
May 06, 2020	23.86	23.86	23.57	23.57	179,830	-0.02(-0.07%)
May 05, 2020	23.56	23.81	23.53	23.59	138,811	+0.29(+1.23%)
May 04, 2020	23.13	23.30	22.99	23.30	98,457	+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.