Defiance Next Gen Connectivity ETF (NY: FIVG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	31.79	32.32	31.79	32.32	49,720	+0.52(+1.64%)
Jan 30, 2023	31.93	32.16	31.80	31.80	46,316	-0.43(-1.34%)
Jan 27, 2023	32.03	32.39	32.03	32.23	50,693	-0.08(-0.24%)
Jan 26, 2023	32.18	32.33	31.90	32.31	44,038	+0.38(+1.20%)
Jan 25, 2023	31.43	31.93	31.28	31.93	58,583	+0.22(+0.68%)
Jan 24, 2023	31.57	31.88	31.47	31.71	28,088	-0.16(-0.49%)
Jan 23, 2023	31.31	32.01	31.31	31.87	66,209	+0.72(+2.31%)
Jan 20, 2023	30.82	31.15	30.58	31.15	57,573	+0.41(+1.35%)
Jan 19, 2023	31.02	31.02	30.66	30.73	25,953	-0.53(-1.70%)
Jan 18, 2023	31.76	31.87	31.26	31.27	32,783	-0.33(-1.03%)
Jan 17, 2023	31.59	31.82	31.47	31.59	40,030	-0.08(-0.25%)
Jan 13, 2023	31.30	31.70	31.24	31.67	51,687	+0.14(+0.44%)
Jan 12, 2023	31.28	31.64	31.00	31.53	71,853	+0.39(+1.27%)
Jan 11, 2023	30.93	31.15	30.85	31.14	39,175	+0.23(+0.73%)
Jan 10, 2023	30.57	30.91	30.52	30.91	25,302	+0.27(+0.87%)
Jan 09, 2023	30.63	31.07	30.61	30.64	110,156	+0.26(+0.84%)
Jan 06, 2023	29.77	30.48	29.57	30.39	39,194	+0.86(+2.90%)
Jan 05, 2023	29.77	29.78	29.52	29.53	32,998	-0.43(-1.45%)
Jan 04, 2023	29.82	30.14	29.73	29.96	39,819	+0.46(+1.57%)
Jan 03, 2023	29.67	29.86	29.29	29.50	59,936	+0.08(+0.27%)
Dec 30, 2022	29.20	29.42	29.06	29.42	63,466	-0.08(-0.27%)
Dec 29, 2022	28.96	29.53	28.90	29.50	141,921	+0.80(+2.78%)
Dec 28, 2022	28.99	29.18	28.68	28.70	94,140	-0.36(-1.25%)
Dec 27, 2022	29.15	29.19	28.90	29.07	88,064	-0.16(-0.54%)
Dec 23, 2022	29.01	29.23	28.89	29.23	66,389	+0.09(+0.30%)
Dec 22, 2022	29.30	29.30	28.69	29.14	114,865	-0.49(-1.64%)
Dec 21, 2022	29.33	29.72	29.27	29.62	447,091	+0.46(+1.56%)
Dec 20, 2022	29.07	29.29	28.98	29.17	48,424	-0.06(-0.20%)
Dec 19, 2022	29.64	29.65	29.08	29.23	73,656	-0.36(-1.23%)
Dec 16, 2022	29.76	29.85	29.41	29.59	68,904	-0.46(-1.53%)
Dec 15, 2022	30.60	30.60	30.00	30.05	77,454	-0.99(-3.19%)
Dec 14, 2022	31.33	31.59	30.82	31.04	91,077	-0.35(-1.12%)
Dec 13, 2022	31.98	32.17	31.21	31.39	84,279	+0.33(+1.07%)
Dec 12, 2022	30.65	31.06	30.58	31.06	53,743	+0.37(+1.21%)
Dec 09, 2022	30.80	31.06	30.67	30.69	53,013	-0.22(-0.70%)
Dec 08, 2022	30.49	30.97	30.44	30.90	47,192	+0.58(+1.91%)
Dec 07, 2022	30.36	30.56	30.28	30.32	60,531	-0.21(-0.67%)
Dec 06, 2022	31.02	31.05	30.38	30.53	87,218	-0.56(-1.80%)
Dec 05, 2022	31.35	31.43	30.95	31.09	78,943	-0.51(-1.61%)
Dec 02, 2022	31.25	31.66	31.17	31.60	25,137	-0.16(-0.49%)
Dec 01, 2022	31.84	32.07	31.65	31.76	44,751	-0.05(-0.15%)
Nov 30, 2022	30.55	31.80	30.47	31.80	127,869	+1.29(+4.24%)
Nov 29, 2022	30.55	30.73	30.37	30.51	105,988	-0.02(-0.06%)
Nov 28, 2022	30.96	31.04	30.45	30.53	57,966	-0.68(-2.17%)
Nov 25, 2022	31.21	31.35	31.17	31.21	15,323	-0.05(-0.16%)
Nov 23, 2022	31.02	31.46	31.02	31.26	43,283	+0.23(+0.73%)
Nov 22, 2022	30.69	31.04	30.60	31.03	36,983	+0.47(+1.54%)
Nov 21, 2022	30.66	30.71	30.51	30.56	33,833	-0.25(-0.83%)
Nov 18, 2022	30.85	31.01	30.64	30.81	27,004	+0.32(+1.06%)
Nov 17, 2022	29.96	30.55	29.96	30.49	32,353	+0.10(+0.32%)
Nov 16, 2022	30.83	30.83	30.32	30.39	40,832	-0.71(-2.27%)
Nov 15, 2022	31.28	31.41	30.80	31.10	40,053	+0.45(+1.47%)
Nov 14, 2022	30.68	31.06	30.62	30.65	30,047	-0.18(-0.57%)
Nov 11, 2022	30.32	30.94	30.32	30.82	64,222	+0.52(+1.72%)
Nov 10, 2022	29.68	30.33	29.53	30.30	48,958	+1.74(+6.08%)
Nov 09, 2022	29.02	29.02	28.55	28.57	48,912	-0.72(-2.44%)
Nov 08, 2022	29.31	29.71	28.93	29.28	71,876	+0.17(+0.57%)
Nov 07, 2022	29.02	29.18	28.76	29.12	49,631	+0.24(+0.81%)
Nov 04, 2022	28.92	29.08	28.45	28.88	37,142	+0.50(+1.76%)
Nov 03, 2022	28.50	28.65	28.24	28.38	50,768	-0.58(-2.00%)
Nov 02, 2022	29.66		28.96	28.96	53,350	-0.71(-2.38%)

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.