Skip to main content

Defiance Next Gen Connectivity ETF (NY: FIVG )

41.11 -0.22 (-0.53%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 33.19 33.39 33.18 33.33 34,448 +0.42(+1.27%)
Jun 29, 2023 32.66 32.93 32.66 32.91 26,230 +0.25(+0.76%)
Jun 28, 2023 32.38 32.72 32.38 32.66 33,862 +0.04(+0.12%)
Jun 27, 2023 32.00 32.69 31.92 32.62 40,117 +0.67(+2.11%)
Jun 26, 2023 31.84 32.19 31.84 31.95 49,124 +0.19(+0.59%)
Jun 23, 2023 31.90 31.99 31.73 31.76 59,935 -0.43(-1.32%)
Jun 22, 2023 32.08 32.20 32.01 32.19 28,806 -0.04(-0.12%)
Jun 21, 2023 32.62 32.62 32.23 32.23 42,930 -0.60(-1.82%)
Jun 20, 2023 33.01 33.08 32.78 32.82 29,285 -0.37(-1.11%)
Jun 16, 2023 33.54 33.58 33.17 33.19 40,444 -0.16(-0.49%)
Jun 15, 2023 33.02 33.48 33.36 37,087 +3.20(+10.62%)
May 08, 2023 29.99 30.16 29.91 30.15 45,163 +0.17(+0.55%)
May 05, 2023 29.57 30.08 29.51 29.99 36,325 +0.56(+1.91%)
May 04, 2023 29.38 29.67 29.32 29.43 66,741 -0.06(-0.20%)
May 03, 2023 29.70 29.85 29.47 29.48 290,952 -0.35(-1.19%)
May 02, 2023 30.17 30.18 29.70 29.84 55,725 -0.39(-1.30%)
May 01, 2023 30.21 30.34 30.21 30.23 197,907 +0.04(+0.13%)
Apr 28, 2023 29.84 30.19 29.82 30.19 34,079 +0.32(+1.05%)
Apr 27, 2023 29.62 29.90 29.40 29.88 42,882 +0.28(+0.93%)
Apr 26, 2023 29.71 29.81 29.53 29.60 60,362 +0.07(+0.23%)
Apr 25, 2023 30.05 30.05 29.52 29.54 97,984 -0.67(-2.21%)
Apr 24, 2023 30.31 30.41 30.05 30.20 64,788 -0.15(-0.49%)
Apr 21, 2023 30.34 30.38 30.14 30.35 72,056 -0.04(-0.13%)
Apr 20, 2023 30.49 30.66 30.23 30.39 466,563 -0.59(-1.91%)
Apr 19, 2023 31.05 31.08 30.92 30.98 90,173 -0.32(-1.01%)
Apr 18, 2023 31.60 31.67 31.17 31.30 42,510 -0.19(-0.59%)
Apr 17, 2023 31.37 31.50 31.27 31.48 51,744 -0.01(-0.03%)
Apr 14, 2023 31.62 31.86 31.34 31.49 36,253 -0.20(-0.63%)
Apr 13, 2023 31.46 31.77 31.42 31.69 40,922 +0.34(+1.08%)
Apr 12, 2023 31.84 31.88 31.33 31.35 46,705 -0.27(-0.84%)
Apr 11, 2023 31.83 31.85 31.62 31.62 46,517 -0.12(-0.37%)
Apr 10, 2023 31.24 31.76 31.24 31.74 48,573 +0.25(+0.78%)
Apr 06, 2023 31.35 31.58 31.32 31.49 36,349 -0.12(-0.37%)
Apr 05, 2023 31.65 31.73 31.43 31.61 35,793 -0.22(-0.68%)
Apr 04, 2023 32.13 32.13 31.69 31.83 43,366 -0.27(-0.83%)
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.