Defiance Next Gen Connectivity ETF (NY: FIVG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	24.47	24.47	23.94	24.00	206,497	-0.47(-1.93%)
Jan 30, 2020	24.41	24.51	24.19	24.47	260,772	-0.15(-0.61%)
Jan 29, 2020	25.21	25.21	24.61	24.62	290,129	-0.57(-2.25%)
Jan 28, 2020	25.11	25.29	25.09	25.19	170,505	+0.22(+0.87%)
Jan 27, 2020	25.08	25.21	24.90	24.97	333,832	-0.59(-2.30%)
Jan 24, 2020	25.91	25.93	25.42	25.56	344,937	-0.29(-1.13%)
Jan 23, 2020	25.80	25.86	25.60	25.85	255,142	+0.07(+0.26%)
Jan 22, 2020	25.81	25.96	25.77	25.79	312,513	+0.06(+0.22%)
Jan 21, 2020	25.75	25.78	25.65	25.73	328,416	-0.05(-0.18%)
Jan 17, 2020	25.80	25.80	25.70	25.78	276,563	+0.08(+0.29%)
Jan 16, 2020	25.45	25.70	25.42	25.70	275,468	+0.42(+1.65%)
Jan 15, 2020	25.34	25.37	25.23	25.28	179,232	-0.05(-0.19%)
Jan 14, 2020	25.40	25.47	25.26	25.33	239,833	-0.05(-0.19%)
Jan 13, 2020	25.24	25.39	25.18	25.38	250,482	+0.28(+1.13%)
Jan 10, 2020	25.22	25.25	25.06	25.09	173,103	-0.09(-0.38%)
Jan 09, 2020	25.30	25.33	25.06	25.19	222,916	+0.10(+0.41%)
Jan 08, 2020	24.97	25.19	24.89	25.09	264,429	+0.14(+0.57%)
Jan 07, 2020	24.91	25.04	24.86	24.94	229,899	+0.09(+0.38%)
Jan 06, 2020	24.72	24.86	24.61	24.85	184,367	-0.03(-0.11%)
Jan 03, 2020	24.90	24.97	24.79	24.88	207,871	-0.25(-0.98%)
Jan 02, 2020	25.01	25.13	24.93	25.12	278,865	+0.32(+1.30%)
Dec 31, 2019	24.74	24.83	24.67	24.80	131,571	+0.02(+0.08%)
Dec 30, 2019	24.80	24.89	24.65	24.78	123,091	-0.01(-0.04%)
Dec 27, 2019	24.92	24.97	24.75	24.79	119,629	-0.05(-0.19%)
Dec 26, 2019	24.79	24.84	24.74	24.84	108,828	+0.11(+0.43%)
Dec 24, 2019	24.82	24.82	24.68	24.73	162,494	+0.01(+0.04%)
Dec 23, 2019	24.73	24.79	24.66	24.72	214,856	+0.05(+0.19%)
Dec 20, 2019	24.68	24.72	24.54	24.68	175,205	+0.11(+0.46%)
Dec 19, 2019	24.44	24.60	24.39	24.56	153,047	+0.15(+0.62%)
Dec 18, 2019	24.41	24.44	24.30	24.41	194,709	+0.07(+0.27%)
Dec 17, 2019	24.35	24.36	24.20	24.35	192,830	+0.06(+0.23%)
Dec 16, 2019	24.20	24.40	24.17	24.29	242,606	+0.31(+1.30%)
Dec 13, 2019	24.04	24.18	23.90	23.98	108,364	-0.01(-0.04%)
Dec 12, 2019	23.57	24.02	23.55	23.99	174,050	+0.48(+2.05%)
Dec 11, 2019	23.29	23.53	23.29	23.51	82,814	+0.30(+1.30%)
Dec 10, 2019	23.24	23.30	23.15	23.20	74,794	+0.02(+0.08%)
Dec 09, 2019	23.31	23.35	23.17	23.19	61,002	-0.09(-0.41%)
Dec 06, 2019	23.13	23.32	23.13	23.28	100,844	+0.27(+1.19%)
Dec 05, 2019	23.22	23.22	22.99	23.01	232,874	-0.12(-0.53%)
Dec 04, 2019	23.13	23.34	23.13	23.13	42,546	+0.06(+0.25%)
Dec 03, 2019	22.99	23.09	22.80	23.07	155,501	-0.12(-0.53%)
Dec 02, 2019	23.53	23.53	23.18	23.19	112,157	-0.32(-1.36%)
Nov 29, 2019	23.60	23.61	23.50	23.52	56,142	-0.10(-0.44%)
Nov 27, 2019	23.53	23.64	23.53	23.62	61,968	+0.09(+0.40%)
Nov 26, 2019	23.57	23.61	23.44	23.53	74,175	-0.04(-0.16%)
Nov 25, 2019	23.41	23.60	23.40	23.56	66,035	+0.27(+1.18%)
Nov 22, 2019	23.24	23.32	23.20	23.29	66,946	+0.09(+0.41%)
Nov 21, 2019	23.29	23.33	23.19	23.19	84,180	-0.14(-0.61%)
Nov 20, 2019	23.50	23.50	23.17	23.34	93,775	-0.25(-1.08%)
Nov 19, 2019	23.80	23.87	23.51	23.59	103,109	-0.10(-0.44%)
Nov 18, 2019	23.87	23.98	23.66	23.70	62,837	-0.20(-0.83%)
Nov 15, 2019	23.79	23.92	23.77	23.89	66,629	+0.25(+1.04%)
Nov 14, 2019	23.84	23.84	23.57	23.65	79,478	-0.29(-1.22%)
Nov 13, 2019	23.91	23.96	23.75	23.94	75,610	-0.08(-0.31%)
Nov 12, 2019	24.06	24.15	23.98	24.02	81,660	+0.03(+0.12%)
Nov 11, 2019	23.96	24.03	23.84	23.99	43,449	-0.06(-0.24%)
Nov 08, 2019	23.79	24.04	23.79	24.04	109,953	+0.27(+1.15%)
Nov 07, 2019	23.81	23.90	23.70	23.77	77,615	+0.15(+0.64%)
Nov 06, 2019	23.81	23.87	23.53	23.62	49,199	-0.19(-0.79%)
Nov 05, 2019	23.65	23.96	23.65	23.81	81,597	+0.16(+0.68%)
Nov 04, 2019	23.60	23.71	23.57	23.65	100,452	+0.28(+1.21%)

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.