Defiance Next Gen Connectivity ETF (NY: FIVG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	40.52	40.73	40.44	40.45	110,219	-0.10(-0.24%)
Dec 30, 2021	40.68	40.86	40.50	40.55	179,813	-0.19(-0.48%)
Dec 29, 2021	40.70	40.90	40.66	40.74	108,528	+0.03(+0.06%)
Dec 28, 2021	41.00	41.00	40.63	40.72	75,754	-0.20(-0.50%)
Dec 27, 2021	40.28	40.94	40.28	40.92	158,167	+0.73(+1.82%)
Dec 23, 2021	39.97	40.34	39.96	40.19	65,199	+0.28(+0.70%)
Dec 22, 2021	39.55	39.94	39.41	39.91	172,598	+0.31(+0.78%)
Dec 21, 2021	39.15	39.61	39.00	39.60	351,296	+0.74(+1.91%)
Dec 20, 2021	38.59	38.88	38.44	38.85	92,925	-0.27(-0.69%)
Dec 17, 2021	38.76	39.51	38.66	39.12	67,063	+0.08(+0.20%)
Dec 16, 2021	40.19	40.24	38.90	39.05	117,901	-0.88(-2.20%)
Dec 15, 2021	38.91	39.97	38.69	39.93	113,839	+1.06(+2.73%)
Dec 14, 2021	38.68	39.09	38.56	38.86	71,144	-0.20(-0.52%)
Dec 13, 2021	39.45	39.55	39.04	39.07	81,253	-0.38(-0.95%)
Dec 10, 2021	39.62	39.71	39.13	39.44	55,770	+0.18(+0.47%)
Dec 09, 2021	39.64	39.88	39.23	39.26	219,816	-0.42(-1.07%)
Dec 08, 2021	39.68	39.79	39.54	39.68	80,599	-0.11(-0.27%)
Dec 07, 2021	39.13	39.87	39.11	39.79	155,138	+1.23(+3.18%)
Dec 06, 2021	38.57	38.69	38.10	38.57	234,071	+0.02(+0.05%)
Dec 03, 2021	38.95	39.12	38.21	38.55	130,350	-0.11(-0.27%)
Dec 02, 2021	37.97	38.87	37.87	38.65	375,705	+0.56(+1.47%)
Dec 01, 2021	39.12	39.55	38.06	38.09	414,464	-0.69(-1.79%)
Nov 30, 2021	39.35	39.52	38.55	38.79	105,756	-0.74(-1.88%)
Nov 29, 2021	39.15	39.62	38.96	39.53	581,105	+0.76(+1.97%)
Nov 26, 2021	39.08	39.31	38.60	38.77	297,847	-0.86(-2.17%)
Nov 24, 2021	38.99	39.66	38.89	39.63	116,718	+0.41(+1.03%)
Nov 23, 2021	39.14	39.32	38.69	39.22	79,027	-0.04(-0.10%)
Nov 22, 2021	39.76	40.16	39.25	39.26	213,288	-0.43(-1.09%)
Nov 19, 2021	39.87	39.94	39.65	39.69	94,087	-0.18(-0.46%)
Nov 18, 2021	39.95	39.87	39.79	39.88	84,007	+0.18(+0.46%)
Nov 17, 2021	39.70	39.82	39.53	39.69	150,130	-0.06(-0.15%)
Nov 16, 2021	39.12	39.80	39.12	39.75	346,974	+0.56(+1.43%)
Nov 15, 2021	39.40	39.40	39.00	39.19	60,357	-0.07(-0.17%)
Nov 12, 2021	39.11	39.36	39.01	39.26	144,782	+0.21(+0.54%)
Nov 11, 2021	38.84	39.16	38.74	39.05	129,542	+0.51(+1.33%)
Nov 10, 2021	38.90			38.54	392,893	-0.77(-1.96%)
Nov 09, 2021	39.55	39.59	39.07	39.31	244,521	-0.02(-0.06%)
Nov 08, 2021	38.93	39.46	38.91	39.33	136,984	+0.55(+1.41%)
Nov 05, 2021	38.90	39.14	38.64	38.79	123,260	+0.16(+0.42%)
Nov 04, 2021	38.30	38.62	38.30	38.62	90,288	+0.55(+1.44%)
Nov 03, 2021	37.54	38.13	37.51	38.07	89,128	+0.57(+1.52%)
Nov 02, 2021	37.05	37.55	37.05	37.50	185,714	+0.48(+1.30%)
Nov 01, 2021	36.57	37.03	36.56	37.02	910,655	+0.46(+1.27%)
Oct 29, 2021	36.35	36.62	36.35	36.56	96,972	-0.01(-0.03%)
Oct 28, 2021	36.37	36.66	36.37	36.57	76,481	+0.38(+1.04%)
Oct 27, 2021	36.31	36.65	36.18	36.19	71,950	-0.18(-0.50%)
Oct 26, 2021	36.60		36.37	36.37	206,368	+0.01(+0.03%)
Oct 25, 2021	36.42	36.59	36.23	36.37	164,074	-0.03(-0.08%)
Oct 22, 2021	36.73	36.74	36.34	36.39	96,703	-0.30(-0.82%)
Oct 21, 2021	36.37	36.72	36.37	36.69	82,642	+0.24(+0.66%)
Oct 20, 2021	36.20	36.50	36.20	36.45	91,508	+0.27(+0.75%)
Oct 19, 2021	35.90	36.21	35.88	36.18	163,791	+0.28(+0.78%)
Oct 18, 2021	35.59	35.97	35.54	35.90	86,242	+0.12(+0.32%)
Oct 15, 2021	35.87	35.96	35.76	35.79	79,666	+0.09(+0.24%)
Oct 14, 2021	35.26	35.70	35.22	35.70	100,000	+0.73(+2.10%)
Oct 13, 2021	34.81	35.08	34.73	34.97	155,630	+0.31(+0.89%)
Oct 12, 2021	34.97	34.97	34.62	34.66	146,368	-0.19(-0.55%)
Oct 11, 2021	35.00	35.28	34.83	34.85	119,908	-0.26(-0.74%)
Oct 08, 2021	35.51	35.51	35.08	35.11	73,668	-0.31(-0.87%)
Oct 07, 2021	35.33	35.77	35.33	35.42	79,211	+0.41(+1.19%)
Oct 06, 2021	34.61	35.03	34.44	35.00	168,133	+0.09(+0.25%)
Oct 05, 2021	34.73	35.09	34.68	34.92	145,879	+0.24(+0.70%)
Oct 04, 2021	35.13	35.13	34.59	34.68	222,640	-0.51(-1.45%)

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.