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 (%)
May 31, 2019 22.44 22.44 22.43 22.44 400 -0.21(-0.94%)
May 30, 2019 22.66 22.68 22.53 22.65 447 +0.17(+0.75%)
May 29, 2019 22.53 22.53 22.45 22.48 593 -0.20(-0.87%)
May 28, 2019 22.68 22.68 22.68 22.68 6 -0.05(-0.23%)
May 24, 2019 22.76 22.79 22.73 22.73 800 +0.10(+0.43%)
May 23, 2019 22.85 22.85 22.61 22.63 1,168 -0.55(-2.39%)
May 22, 2019 23.20 23.22 23.19 23.19 742 -0.19(-0.82%)
May 21, 2019 23.33 23.38 23.33 23.38 465 +0.34(+1.49%)
May 20, 2019 23.29 23.29 23.00 23.04 2,042 -0.52(-2.21%)
May 17, 2019 23.86 23.86 23.56 23.56 1,100 -0.32(-1.36%)
May 16, 2019 23.98 23.98 23.88 23.88 845 -0.04(-0.18%)
May 15, 2019 23.93 23.93 23.93 23.93 417 +0.21(+0.88%)
May 14, 2019 23.60 23.77 23.60 23.72 732 +0.44(+1.90%)
May 13, 2019 23.60 23.60 23.28 23.28 2,884 -0.85(-3.54%)
May 10, 2019 23.98 24.13 23.68 24.13 11,400 +0.06(+0.26%)
May 09, 2019 23.94 24.12 23.75 24.07 1,003 -0.25(-1.01%)
May 08, 2019 24.31 24.40 24.31 24.31 1,493 -0.02(-0.07%)
May 07, 2019 24.55 24.55 24.25 24.33 2,240 -0.45(-1.82%)
May 06, 2019 24.51 24.78 24.51 24.78 2,330 -0.37(-1.48%)
May 03, 2019 25.09 25.15 25.09 25.15 1,000 +0.36(+1.47%)
May 02, 2019 24.71 24.79 24.65 24.79 814 +0.05(+0.19%)
May 01, 2019 25.00 25.00 24.74 24.74 961 -0.16(-0.65%)
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%)
Feb 01, 2019 21.74 21.84 21.72 21.75 3,500 -0.05(-0.24%)
Jan 31, 2019 21.89 21.89 21.80 21.80 833 +0.17(+0.79%)
Jan 30, 2019 21.41 21.63 21.39 21.63 416 +0.41(+1.93%)
Jan 29, 2019 21.25 21.25 21.22 21.22 358 -0.14(-0.67%)
Jan 28, 2019 21.42 21.42 21.25 21.37 1,153 -0.22(-1.01%)
Jan 25, 2019 21.57 21.61 21.57 21.59 500 +0.44(+2.08%)
Jan 24, 2019 21.14 21.14 21.13 21.14 587 +0.29(+1.39%)
Jan 23, 2019 20.97 20.97 20.75 20.85 1,143 +0.14(+0.66%)
Jan 22, 2019 20.72 20.72 20.72 20.72 269 -0.52(-2.45%)
Jan 18, 2019 21.24 21.24 21.24 21.24 100 +0.33(+1.59%)
Jan 17, 2019 20.91 20.91 20.91 20.91 95 +0.05(+0.26%)
Jan 16, 2019 20.90 20.90 20.85 20.85 103 +0.06(+0.28%)
Jan 15, 2019 20.78 20.81 20.78 20.80 2,556 +0.19(+0.91%)
Jan 14, 2019 20.65 20.65 20.53 20.61 1,031 -0.17(-0.83%)
Jan 11, 2019 20.77 20.81 20.72 20.78 400 -0.05(-0.23%)
Jan 10, 2019 20.66 20.83 20.66 20.83 218 +0.12(+0.56%)
Jan 09, 2019 20.71 20.71 20.71 20.71 105 +0.34(+1.66%)
Jan 08, 2019 20.29 20.37 20.29 20.37 102 +0.18(+0.88%)
Jan 07, 2019 20.03 20.20 20.03 20.20 1,300 +0.37(+1.85%)
Jan 04, 2019 19.49 19.86 19.49 19.83 1,100 +0.78(+4.07%)
Jan 03, 2019 19.48 19.48 19.05 19.05 651 -0.69(-3.49%)
Jan 02, 2019 19.43 19.75 19.43 19.74 1,412 +0.08(+0.42%)
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%)
Oct 01, 2018 25.62 25.62 25.55 25.55 873 +0.13(+0.49%)
Sep 28, 2018 25.42 25.42 25.42 25.42 300 -0.08(-0.31%)
Sep 27, 2018 25.50 25.50 25.50 25.50 308 +0.05(+0.20%)
Sep 26, 2018 25.47 25.60 25.44 25.45 4,895 +0.04(+0.16%)
Sep 25, 2018 25.42 25.43 25.41 25.41 3,806 +0.11(+0.43%)
Sep 24, 2018 25.28 25.43 25.28 25.30 1,707 -0.09(-0.35%)
Sep 21, 2018 25.40 25.40 25.39 25.39 1,100 -0.08(-0.31%)
Sep 20, 2018 25.33 25.47 25.33 25.47 350 +0.25(+0.99%)
Sep 19, 2018 25.20 25.23 25.16 25.22 1,032 -0.01(-0.04%)
Sep 18, 2018 25.21 25.24 25.21 25.23 394 -0.02(-0.07%)
Sep 17, 2018 25.28 25.28 25.25 25.25 508 -0.12(-0.48%)
Sep 14, 2018 25.32 25.37 25.32 25.37 1,700 +0.13(+0.52%)
Sep 13, 2018 25.30 25.41 25.22 25.24 5,239 +0.10(+0.39%)
Sep 12, 2018 24.95 25.14 24.88 25.14 1,460 +0.12(+0.48%)
Sep 11, 2018 24.97 25.04 24.97 25.02 1,227 -0.04(-0.15%)
Sep 10, 2018 25.01 25.06 24.97 25.06 3,183 +0.06(+0.24%)
Sep 07, 2018 24.95 25.00 24.92 25.00 2,800 -0.13(-0.52%)
Sep 06, 2018 25.22 25.22 25.05 25.13 3,519 -0.20(-0.79%)
Sep 05, 2018 25.25 25.33 25.25 25.33 2,068 -0.30(-1.18%)
Sep 04, 2018 25.56 25.63 25.46 25.63 3,221 -0.01(-0.05%)
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.