Skip to main content

Defiance Next Gen Connectivity ETF (NY: FIVG )

41.14 -0.19 (-0.46%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.51 36.57 36.40 36.53 196,375 +0.03(+0.08%)
Jun 29, 2021 36.40 36.56 36.35 36.50 108,113 +0.13(+0.37%)
Jun 28, 2021 36.25 36.46 36.25 36.37 162,503 +0.26(+0.72%)
Jun 25, 2021 36.10 36.26 36.04 36.11 267,322 +0.11(+0.29%)
Jun 24, 2021 35.72 36.03 35.69 36.00 110,895 +0.44(+1.24%)
Jun 23, 2021 35.57 35.68 35.53 35.56 121,140 -0.03(-0.09%)
Jun 22, 2021 35.49 35.60 35.32 35.59 78,524 +0.11(+0.32%)
Jun 21, 2021 35.29 35.51 35.19 35.48 152,119 +0.24(+0.68%)
Jun 18, 2021 35.62 35.66 35.15 35.24 113,048 -0.65(-1.81%)
Jun 17, 2021 35.69 36.12 35.63 35.89 106,385 +0.04(+0.11%)
Jun 16, 2021 36.04 36.14 35.60 35.85 141,041 -0.19(-0.53%)
Jun 15, 2021 36.28 36.32 35.96 36.04 97,293 -0.23(-0.63%)
Jun 14, 2021 36.19 36.28 35.96 36.27 86,985 +0.12(+0.34%)
Jun 11, 2021 36.14 36.19 36.01 36.15 156,400 +0.03(+0.08%)
Jun 10, 2021 35.88 36.15 35.82 36.12 83,593 +0.30(+0.83%)
Jun 09, 2021 36.13 36.13 35.82 35.82 137,928 -0.19(-0.53%)
Jun 08, 2021 36.04 36.11 35.79 36.01 350,265 +0.13(+0.37%)
Jun 07, 2021 35.85 35.95 35.76 35.88 155,210 +0.04(+0.11%)
Jun 04, 2021 35.49 35.86 35.41 35.84 136,964 +0.52(+1.46%)
Jun 03, 2021 35.30 35.48 35.10 35.32 103,775 -0.14(-0.40%)
Jun 02, 2021 35.26 35.48 35.07 35.47 89,745 +0.25(+0.71%)
Jun 01, 2021 35.35 35.47 35.07 35.22 144,736 -0.05(-0.14%)
May 28, 2021 35.21 35.37 35.21 35.27 104,930 +0.16(+0.46%)
May 27, 2021 34.92 35.20 34.88 35.10 177,399 +0.20(+0.58%)
May 26, 2021 34.83 34.95 34.71 34.90 143,448 +0.11(+0.33%)
May 25, 2021 34.89 34.96 34.71 34.79 108,862 -0.02(-0.06%)
May 24, 2021 34.64 34.94 34.62 34.81 130,434 +0.34(+0.97%)
May 21, 2021 34.76 34.81 34.43 34.47 130,306 -0.11(-0.30%)
May 20, 2021 33.95 34.68 33.93 34.58 217,375 +0.69(+2.03%)
May 19, 2021 33.17 33.90 33.07 33.89 116,999 +0.24(+0.71%)
May 18, 2021 33.82 33.99 33.63 33.65 123,602 -0.21(-0.62%)
May 17, 2021 33.82 33.96 33.61 33.86 84,013 -0.11(-0.34%)
May 14, 2021 33.53 34.11 33.48 33.97 128,553 +0.77(+2.31%)
May 13, 2021 33.09 33.46 32.94 33.21 191,166 +0.27(+0.81%)
May 12, 2021 33.50 33.81 32.86 32.94 250,381 -1.00(-2.93%)
May 11, 2021 33.29 33.97 33.21 33.94 289,476 -0.06(-0.17%)
May 10, 2021 34.73 34.73 33.97 33.99 163,115 -0.86(-2.47%)
May 07, 2021 34.57 34.94 34.53 34.85 135,370 +0.52(+1.51%)
May 06, 2021 33.98 34.36 33.81 34.34 179,461 +0.33(+0.96%)
May 05, 2021 33.96 34.25 33.92 34.01 178,619 +0.15(+0.45%)
May 04, 2021 34.04 34.04 33.47 33.86 358,290 -0.50(-1.45%)
May 03, 2021 34.67 34.72 34.29 34.36 131,294 -0.19(-0.55%)
Apr 30, 2021 34.98 35.01 34.46 34.55 194,874 -0.76(-2.14%)
Apr 29, 2021 35.37 35.41 34.91 35.30 197,927 +0.33(+0.96%)
Apr 28, 2021 35.30 35.30 34.94 34.97 130,112 -0.34(-0.98%)
Apr 27, 2021 35.58 35.58 35.28 35.31 243,504 -0.20(-0.57%)
Apr 26, 2021 35.16 35.57 35.16 35.52 185,488 +0.35(+1.01%)
Apr 23, 2021 34.65 35.29 34.61 35.16 170,319 +0.59(+1.72%)
Apr 22, 2021 34.83 35.01 34.47 34.57 141,225 -0.30(-0.85%)
Apr 21, 2021 34.30 34.89 34.29 34.86 134,961 +0.60(+1.76%)
Apr 20, 2021 34.55 34.63 34.17 34.26 202,272 -0.39(-1.13%)
Apr 19, 2021 34.95 34.96 34.46 34.65 176,529 -0.37(-1.07%)
Apr 16, 2021 35.02 35.07 34.87 35.03 353,596 +0.10(+0.27%)
Apr 15, 2021 34.65 34.93 34.64 34.93 259,942 +0.53(+1.53%)
Apr 14, 2021 34.65 34.78 34.34 34.41 148,933 -0.25(-0.72%)
Apr 13, 2021 34.74 34.77 34.42 34.65 139,839 +0.01(+0.03%)
Apr 12, 2021 34.77 34.77 34.45 34.64 178,988 -0.15(-0.44%)
Apr 09, 2021 34.77 34.81 34.59 34.80 185,157 -0.04(-0.11%)
Apr 08, 2021 34.86 34.86 34.62 34.84 139,776 +0.22(+0.64%)
Apr 07, 2021 34.64 34.72 34.47 34.62 153,351 -0.09(-0.25%)
Apr 06, 2021 34.84 34.89 34.50 34.70 188,113 -0.20(-0.58%)
Apr 05, 2021 34.71 34.90 34.55 34.90 369,578 +0.56(+1.62%)
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.