Defiance Next Gen Connectivity ETF (NY: FIVG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	36.06	36.12	35.74	35.85	29,642	-0.25(-0.70%)
Dec 28, 2023	36.07	36.19	36.06	36.10	52,516	+0.04(+0.11%)
Dec 27, 2023	36.03	36.10	35.96	36.06	48,767	+0.07(+0.20%)
Dec 26, 2023	35.71	36.09	35.66	35.99	72,402	+0.37(+1.04%)
Dec 22, 2023	35.59	35.78	35.48	35.62	31,099	+0.13(+0.37%)
Dec 21, 2023	35.31	35.49	35.20	35.49	78,526	+0.58(+1.66%)
Dec 20, 2023	35.44	35.63	34.91	34.91	92,038	-0.64(-1.79%)
Dec 19, 2023	35.37	35.58	35.37	35.55	161,456	+0.20(+0.56%)
Dec 18, 2023	35.29	35.41	35.11	35.35	58,540	+0.10(+0.28%)
Dec 15, 2023	35.15	35.47	35.15	35.25	84,244	+0.09(+0.26%)
Dec 14, 2023	34.82	35.30	34.82	35.16	79,658	+0.53(+1.53%)
Dec 13, 2023	34.16	34.72	34.06	34.63	62,954	+0.46(+1.34%)
Dec 12, 2023	34.03	34.22	33.93	34.17	65,817	-0.04(-0.12%)
Dec 11, 2023	33.75	34.24	33.75	34.21	66,758	+0.56(+1.66%)
Dec 08, 2023	33.32	33.73	33.32	33.66	87,754	+0.27(+0.81%)
Dec 07, 2023	33.00	33.43	33.00	33.39	48,289	+0.56(+1.70%)
Dec 06, 2023	33.25	33.32	32.83	32.83	116,149	-0.19(-0.57%)
Dec 05, 2023	32.90	33.10	32.85	33.02	41,788	-0.07(-0.21%)
Dec 04, 2023	32.99	33.12	32.85	33.09	38,661	-0.22(-0.66%)
Dec 01, 2023	32.92	33.34	32.87	33.31	46,369	+0.21(+0.63%)
Nov 30, 2023	33.20	33.20	32.88	33.10	42,566	-0.05(-0.15%)
Nov 29, 2023	33.08	33.45	33.08	33.15	84,851	+0.40(+1.21%)
Nov 28, 2023	32.67	32.88	32.63	32.75	107,911	-0.04(-0.11%)
Nov 27, 2023	32.76	32.97	32.75	32.79	91,390	-0.06(-0.18%)
Nov 24, 2023	32.74	32.85	32.74	32.85	32,437	+0.23(+0.70%)
Nov 22, 2023	32.65	32.89	32.52	32.62	106,060	+0.10(+0.31%)
Nov 21, 2023	32.62	32.67	32.45	32.52	61,757	-0.32(-0.97%)
Nov 20, 2023	32.44	32.93	32.44	32.84	51,259	+0.36(+1.10%)
Nov 17, 2023	32.31	32.51	32.31	32.48	41,773	+0.20(+0.62%)
Nov 16, 2023	32.15	32.30	32.03	32.28	63,770	-0.24(-0.74%)
Nov 15, 2023	32.43	32.72	32.42	32.52	71,945	+0.14(+0.43%)
Nov 14, 2023	32.01	32.44	32.01	32.38	96,545	+0.94(+2.98%)
Nov 13, 2023	31.41	31.52	31.30	31.44	46,509	-0.12(-0.39%)
Nov 10, 2023	31.06	31.60	31.06	31.57	49,048	+0.67(+2.17%)
Nov 09, 2023	31.14	31.32	30.87	30.90	54,197	-0.18(-0.58%)
Nov 08, 2023	31.08	31.25	30.95	31.08	35,111	+0.08(+0.26%)
Nov 07, 2023	30.82	31.16	30.80	31.00	58,547	+0.25(+0.81%)
Nov 06, 2023	30.75	30.76	30.57	30.75	37,700	+0.00(+0.00%)
Nov 03, 2023	30.34	30.87	30.34	30.75	45,255	+0.54(+1.78%)
Nov 02, 2023	30.00	30.25	29.96	30.21	117,939	+0.58(+1.95%)
Nov 01, 2023	29.24	29.65	29.24	29.63	34,583	+0.33(+1.12%)
Oct 31, 2023	28.95	29.33	28.84	29.30	53,158	+0.38(+1.31%)
Oct 30, 2023	29.01	29.04	28.72	28.92	45,394	+0.01(+0.03%)
Oct 27, 2023	28.99	29.15	28.82	28.91	64,442	+0.19(+0.66%)
Oct 26, 2023	28.92	29.07	28.65	28.72	127,325	-0.33(-1.13%)
Oct 25, 2023	29.61	29.61	29.00	29.05	100,744	-0.76(-2.54%)
Oct 24, 2023	29.62	29.83	29.49	29.81	143,092	+0.28(+0.94%)
Oct 23, 2023	29.53	29.87	29.39	29.53	54,904	-0.13(-0.44%)
Oct 20, 2023	30.09	30.10	29.65	29.66	45,832	-0.44(-1.46%)
Oct 19, 2023	30.49	30.59	30.08	30.10	53,535	-0.34(-1.11%)
Oct 18, 2023	30.65	30.75	30.39	30.44	33,511	-0.49(-1.58%)
Oct 17, 2023	30.58	31.10	30.50	30.93	31,554	-0.31(-0.99%)
Oct 16, 2023	30.85	31.33	30.85	31.23	41,037	+0.48(+1.56%)
Oct 13, 2023	31.35	31.35	30.71	30.76	31,069	-0.58(-1.84%)
Oct 12, 2023	31.52	31.63	31.08	31.33	142,468	-0.10(-0.32%)
Oct 11, 2023	31.45	31.50	31.21	31.43	42,246	+0.06(+0.19%)
Oct 10, 2023	31.20	31.60	31.20	31.37	38,091	+0.22(+0.70%)
Oct 09, 2023	30.83	31.20	30.81	31.16	42,404	+0.11(+0.35%)
Oct 06, 2023	30.39	31.16	30.34	31.05	34,616	+0.47(+1.53%)
Oct 05, 2023	30.66	30.66	30.37	30.58	24,550	-0.13(-0.42%)
Oct 04, 2023	30.71	30.76	30.47	30.71	73,892	-0.04(-0.13%)
Oct 03, 2023	31.02	31.24	30.63	30.75	48,232	-0.46(-1.47%)

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.