Defiance Next Gen Connectivity ETF (NY: FIVG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2022	29.88	30.04	29.55	29.67	53,016	+0.14(+0.46%)
Oct 31, 2022	29.61	29.69	29.37	29.53	45,626	-0.32(-1.08%)
Oct 28, 2022	29.07	29.89	29.07	29.85	92,003	+0.82(+2.84%)
Oct 27, 2022	29.39	29.54	29.00	29.03	56,654	-0.08(-0.27%)
Oct 26, 2022	29.02	29.57	28.96	29.11	74,549	-0.16(-0.54%)
Oct 25, 2022	28.51	29.31	28.51	29.26	90,336	+0.84(+2.97%)
Oct 24, 2022	28.34	28.49	28.03	28.42	32,711	+0.09(+0.31%)
Oct 21, 2022	27.63	28.38	27.63	28.33	46,400	+0.61(+2.19%)
Oct 20, 2022	27.79	28.32	27.59	27.73	55,482	-0.18(-0.63%)
Oct 19, 2022	27.90	28.18	27.76	27.90	236,865	-0.23(-0.80%)
Oct 18, 2022	28.38	28.61	27.85	28.13	70,124	+0.32(+1.16%)
Oct 17, 2022	27.58	27.90	27.55	27.80	64,559	+0.76(+2.79%)
Oct 14, 2022	28.01	28.02	27.04	27.05	72,351	-0.69(-2.48%)
Oct 13, 2022	26.44	27.83	26.28	27.73	62,386	+0.64(+2.35%)
Oct 12, 2022	27.28	27.31	27.06	27.10	84,094	-0.19(-0.68%)
Oct 11, 2022	27.56	27.75	27.10	27.28	43,543	-0.44(-1.59%)
Oct 10, 2022	28.32	28.32	27.52	27.73	74,046	-0.58(-2.04%)
Oct 07, 2022	29.02	29.02	28.23	28.30	53,406	-1.20(-4.06%)
Oct 06, 2022	29.74	29.98	29.47	29.50	70,861	-0.31(-1.05%)
Oct 05, 2022	29.48	29.98	29.21	29.81	60,807	-0.05(-0.16%)
Oct 04, 2022	29.39	29.86	29.39	29.86	53,763	+1.07(+3.71%)

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.