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%)
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.