Skip to main content

Defiance Next Gen Connectivity ETF (NY: FIVG )

42.48 +0.30 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 33.44 33.62 33.42 33.54 45,259 +0.09(+0.27%)
Jul 28, 2023 33.61 33.61 33.42 33.45 94,161 +0.15(+0.45%)
Jul 27, 2023 33.77 33.87 33.24 33.30 45,093 -0.17(-0.50%)
Jul 26, 2023 33.35 33.56 33.30 33.47 50,506 -0.14(-0.41%)
Jul 25, 2023 33.48 33.70 33.48 33.61 82,130 +0.28(+0.83%)
Jul 24, 2023 33.27 33.46 33.24 33.33 37,726 +0.10(+0.30%)
Jul 21, 2023 33.37 33.37 33.18 33.24 20,182 +0.11(+0.33%)
Jul 20, 2023 33.46 33.55 33.06 33.13 44,672 -0.68(-2.00%)
Jul 19, 2023 33.78 33.91 33.72 33.80 140,079 +0.33(+0.98%)
Jul 18, 2023 33.29 33.53 33.26 33.47 50,973 +0.12(+0.36%)
Jul 17, 2023 33.19 33.49 33.17 33.35 43,767 +0.01(+0.03%)
Jul 14, 2023 33.83 33.83 33.30 33.34 68,924 -0.86(-2.52%)
Jul 13, 2023 33.96 34.24 33.94 34.21 41,344 +0.41(+1.22%)
Jul 12, 2023 33.79 33.88 33.65 33.80 77,836 +0.33(+0.98%)
Jul 11, 2023 33.36 33.48 33.19 33.47 37,880 +0.18(+0.55%)
Jul 10, 2023 32.93 33.33 32.92 33.28 51,782 +0.29(+0.87%)
Jul 07, 2023 32.87 33.32 32.87 33.00 30,728 +0.08(+0.24%)
Jul 06, 2023 32.83 32.93 32.66 32.92 25,832 -0.33(-0.99%)
Jul 05, 2023 33.34 33.43 33.23 33.25 40,221 -0.35(-1.03%)
Jul 03, 2023 33.42 33.60 33.42 33.59 17,035 +0.18(+0.53%)
Jun 30, 2023 33.28 33.47 33.27 33.42 34,358 +0.42(+1.27%)
Jun 29, 2023 32.75 33.02 32.75 33.00 26,161 +0.25(+0.76%)
Jun 28, 2023 32.46 32.81 32.46 32.75 33,773 +0.04(+0.12%)
Jun 27, 2023 32.08 32.78 32.00 32.71 40,012 +0.68(+2.11%)
Jun 26, 2023 31.93 32.27 31.93 32.03 48,995 +0.19(+0.59%)
Jun 23, 2023 31.98 32.07 31.82 31.85 59,777 -0.43(-1.32%)
Jun 22, 2023 32.16 32.28 32.09 32.27 28,730 -0.04(-0.12%)
Jun 21, 2023 32.71 32.71 32.31 32.31 42,817 -0.60(-1.82%)
Jun 20, 2023 33.10 33.17 32.87 32.91 29,208 -0.37(-1.11%)
Jun 16, 2023 33.63 33.67 33.26 33.28 40,337 -0.16(-0.49%)
Jun 15, 2023 33.11 33.57 33.44 36,989 +3.21(+10.62%)
May 08, 2023 30.07 30.24 29.99 30.23 45,044 +0.17(+0.55%)
May 05, 2023 29.65 30.15 29.59 30.07 36,230 +0.56(+1.91%)
May 04, 2023 29.45 29.75 29.39 29.50 66,566 -0.06(-0.20%)
May 03, 2023 29.78 29.93 29.55 29.56 290,187 -0.36(-1.19%)
May 02, 2023 30.25 30.26 29.78 29.92 55,579 -0.39(-1.30%)
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.