Defiance Next Gen Connectivity ETF (NY: FIVG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		32.19	32.19	32.19	178,719	+0.19(+0.60%)
Dec 30, 2020	31.99	32.05	31.93	32.00	178,719	+0.17(+0.54%)
Dec 29, 2020	32.21	32.24	31.72	31.82	214,885	-0.24(-0.75%)
Dec 28, 2020	32.20	32.29	32.02	32.06	553,531	+0.09(+0.27%)
Dec 24, 2020	31.95	31.98	31.81	31.98	98,315	+0.17(+0.54%)
Dec 23, 2020	32.01	32.04	31.80	31.80	262,741	-0.07(-0.21%)
Dec 22, 2020	31.74	31.87	31.62	31.87	525,906	+0.21(+0.66%)
Dec 21, 2020	31.52	31.67	31.19	31.66	473,662	-0.31(-0.96%)
Dec 18, 2020	31.96	32.07	31.80	31.97	340,911	+0.05(+0.15%)
Dec 17, 2020	31.91	31.92	31.77	31.92	244,527	+0.26(+0.81%)
Dec 16, 2020	31.84	31.90	31.53	31.66	242,684	-0.05(-0.15%)
Dec 15, 2020	31.48	31.72	31.45	31.71	204,557	+0.42(+1.34%)
Dec 14, 2020	31.29	31.51	31.27	31.29	289,980	+0.24(+0.77%)
Dec 11, 2020	31.16	31.17	30.75	31.05	279,346	-0.34(-1.10%)
Dec 10, 2020	31.17	31.52	31.01	31.39	462,874	+0.01(+0.03%)
Dec 09, 2020	32.12	32.16	31.25	31.38	566,133	-0.70(-2.17%)
Dec 08, 2020	31.91	32.10	31.77	32.08	452,742	+0.19(+0.60%)
Dec 07, 2020	31.96	32.00	31.72	31.89	413,266	+0.14(+0.45%)
Dec 04, 2020	31.33	31.75	31.21	31.75	298,716	+0.57(+1.84%)
Dec 03, 2020	31.23	31.37	31.12	31.17	519,754	-0.01(-0.03%)
Dec 02, 2020	31.18	31.24	31.07	31.18	291,129	-0.01(-0.03%)
Dec 01, 2020	31.09	31.27	31.01	31.19	299,680	+0.32(+1.02%)
Nov 30, 2020	30.85	30.88	30.48	30.88	265,632	+0.12(+0.40%)
Nov 27, 2020	30.70	30.83	30.67	30.75	144,280	+0.22(+0.72%)
Nov 25, 2020	30.58	30.64	30.40	30.53	201,343	+0.00(+0.00%)
Nov 24, 2020	30.47	30.58	30.13	30.53	391,161	+0.27(+0.88%)
Nov 23, 2020	30.23	30.39	30.01	30.27	265,922	+0.17(+0.57%)
Nov 20, 2020	30.26	30.33	30.09	30.09	193,071	-0.09(-0.28%)
Nov 19, 2020	29.91	30.18	29.73	30.18	170,775	+0.28(+0.93%)
Nov 18, 2020	30.26	30.33	29.89	29.90	295,943	-0.30(-0.98%)
Nov 17, 2020	30.21	30.27	29.96	30.20	284,107	-0.07(-0.22%)
Nov 16, 2020	30.22	30.30	30.04	30.27	385,521	+0.37(+1.25%)
Nov 13, 2020	29.68	29.93	29.68	29.89	198,830	+0.41(+1.39%)
Nov 12, 2020	29.83	29.97	29.34	29.48	257,925	-0.26(-0.87%)
Nov 11, 2020	29.38	29.80	29.34	29.74	214,767	+0.71(+2.43%)
Nov 10, 2020	29.37	29.39	28.85	29.03	218,522	-0.45(-1.52%)
Nov 09, 2020	30.46	30.52	29.45	29.48	414,857	-0.05(-0.16%)
Nov 06, 2020	29.32	29.63	29.23	29.53	278,090	+0.23(+0.78%)
Nov 05, 2020	29.03	29.39	28.93	29.30	819,320	+1.11(+3.93%)
Nov 04, 2020	28.13	28.40	27.80	28.19	1,039,653	+0.55(+2.00%)
Nov 03, 2020	27.49	27.80	27.46	27.64	185,767	+0.45(+1.65%)
Nov 02, 2020	27.35	27.51	26.91	27.19	201,239	+0.12(+0.46%)
Oct 30, 2020	27.20	27.27	26.83	27.07	407,502	-0.27(-0.98%)
Oct 29, 2020	27.01	27.54	26.93	27.33	185,045	+0.17(+0.63%)
Oct 28, 2020	27.58	27.65	27.11	27.16	486,943	-0.88(-3.13%)
Oct 27, 2020	28.32	28.32	28.02	28.04	132,078	-0.10(-0.34%)
Oct 26, 2020	28.37	28.45	27.79	28.14	274,666	-0.50(-1.73%)
Oct 23, 2020	28.66	28.67	28.45	28.63	117,581	+0.00(+0.00%)
Oct 22, 2020	28.67	28.77	28.33	28.63	137,825	+0.03(+0.10%)
Oct 21, 2020	28.71	28.91	28.58	28.60	216,899	+0.13(+0.47%)
Oct 20, 2020	28.65	28.69	28.40	28.47	266,970	+0.01(+0.03%)
Oct 19, 2020	28.76	28.93	28.41	28.46	207,703	-0.15(-0.53%)
Oct 16, 2020	28.81	28.87	28.60	28.61	185,428	-0.02(-0.07%)
Oct 15, 2020	28.27	28.71	28.18	28.63	163,361	-0.04(-0.13%)
Oct 14, 2020	28.89	28.94	28.56	28.67	244,285	-0.11(-0.36%)
Oct 13, 2020	29.06	29.08	28.68	28.78	169,540	-0.22(-0.76%)
Oct 12, 2020	29.04	29.15	28.87	29.00	302,314	+0.19(+0.66%)
Oct 09, 2020	28.66	28.85	28.65	28.81	479,328	+0.55(+1.96%)
Oct 08, 2020	28.18	28.27	28.12	28.25	178,808	+0.28(+0.99%)
Oct 07, 2020	27.83	28.00	27.80	27.97	216,582	+0.42(+1.53%)
Oct 06, 2020	27.79	28.11	27.48	27.55	210,532	-0.18(-0.65%)
Oct 05, 2020	27.35	27.74	27.35	27.74	128,721	+0.63(+2.33%)
Oct 02, 2020	27.02	27.32	26.91	27.11	198,306	-0.40(-1.46%)

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.