Defiance Next Gen Connectivity ETF (NY: FIVG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	33.22	33.46	32.77	33.10	243,540	+0.04(+0.12%)
Feb 25, 2021	34.02	34.14	32.93	33.06	322,296	-0.95(-2.79%)
Feb 24, 2021	33.37	34.02	33.17	34.01	254,293	+0.47(+1.40%)
Feb 23, 2021	33.32	33.65	32.59	33.54	520,852	-0.27(-0.79%)
Feb 22, 2021	34.29	34.33	33.74	33.81	311,466	-0.68(-1.97%)
Feb 19, 2021	34.51	34.71	34.41	34.49	310,245	+0.20(+0.59%)
Feb 18, 2021	34.39	34.40	34.06	34.29	319,083	-0.37(-1.08%)
Feb 17, 2021	34.84	34.88	34.31	34.66	290,655	-0.34(-0.99%)
Feb 16, 2021	35.40	35.53	34.88	35.00	351,469	-0.14(-0.41%)
Feb 12, 2021	34.85	35.16	34.65	35.15	186,856	+0.22(+0.63%)
Feb 11, 2021	34.88	34.95	34.56	34.93	209,507	+0.23(+0.66%)
Feb 10, 2021	35.01	35.03	34.39	34.70	317,544	-0.20(-0.58%)
Feb 09, 2021	34.77	34.95	34.69	34.90	368,965	+0.11(+0.30%)
Feb 08, 2021	34.49	34.79	34.41	34.79	305,693	+0.58(+1.71%)
Feb 05, 2021	34.33	34.38	34.09	34.21	303,146	+0.04(+0.11%)
Feb 04, 2021	34.03	34.17	33.87	34.17	367,600	+0.04(+0.11%)
Feb 03, 2021	34.49	34.50	34.02	34.13	341,395	-0.16(-0.48%)
Feb 02, 2021	34.56	34.58	34.05	34.29	341,700	+0.07(+0.20%)
Feb 01, 2021	33.66	34.29	33.53	34.23	325,492	+1.03(+3.12%)
Jan 29, 2021	33.98	34.08	33.14	33.19	364,736	-0.38(-1.14%)
Jan 28, 2021	34.11	34.13	33.56	33.58	474,517	-0.71(-2.07%)
Jan 27, 2021	34.14	35.15	33.67	34.29	541,913	-0.20(-0.58%)
Jan 26, 2021	34.68	34.68	34.24	34.49	444,000	-0.07(-0.19%)
Jan 25, 2021	34.39	34.80	34.10	34.55	542,954	+0.46(+1.35%)
Jan 22, 2021	34.09	34.15	33.98	34.09	369,329	-0.10(-0.28%)
Jan 21, 2021	34.30	34.37	33.95	34.19	530,603	+0.04(+0.11%)
Jan 20, 2021	34.28	34.39	34.06	34.15	390,572	+0.25(+0.73%)
Jan 19, 2021	33.62	33.92	33.54	33.90	688,132	+0.60(+1.81%)
Jan 15, 2021	33.51	33.51	33.00	33.30	286,444	-0.20(-0.60%)
Jan 14, 2021	33.27	33.72	33.27	33.50	524,207	+0.42(+1.27%)
Jan 13, 2021	33.21	33.34	33.03	33.08	223,999	-0.12(-0.37%)
Jan 12, 2021	33.17	33.37	32.99	33.20	267,229	+0.03(+0.09%)
Jan 11, 2021	32.96	33.33	32.93	33.17	381,982	-0.05(-0.14%)
Jan 08, 2021	33.36	33.42	32.91	33.22	408,371	+0.17(+0.52%)
Jan 07, 2021	32.70	33.09	32.60	33.05	340,248	+0.69(+2.13%)
Jan 06, 2021	32.14	32.71	32.12	32.36	389,043	+0.06(+0.18%)
Jan 05, 2021	31.90	32.36	31.80	32.30	276,082	+0.37(+1.17%)
Jan 04, 2021	32.47	32.54	31.59	31.93	321,760	-0.26(-0.80%)
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%)

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.